Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.430 -0.050 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.500 4.530 4.400 4.430 2,027,892 -0.05(-1.12%)
Jun 17, 2024 4.490 4.500 4.420 4.480 1,499,783 -0.02(-0.44%)
Jun 14, 2024 4.480 4.545 4.435 4.500 1,119,070 +0.00(+0.00%)
Jun 13, 2024 4.670 4.670 4.490 4.500 1,646,825 -0.16(-3.43%)
Jun 12, 2024 4.600 4.735 4.600 4.660 1,819,610 +0.15(+3.33%)
Jun 11, 2024 4.440 4.540 4.385 4.510 1,804,621 +0.07(+1.58%)
Jun 10, 2024 4.400 4.510 4.360 4.440 2,928,098 -0.05(-1.11%)
Jun 07, 2024 4.590 4.650 4.480 4.490 1,686,461 -0.13(-2.81%)
Jun 06, 2024 4.460 4.630 4.460 4.620 1,964,560 +0.13(+2.90%)
Jun 05, 2024 4.570 4.570 4.485 4.490 1,663,475 -0.05(-1.10%)
Jun 04, 2024 4.470 4.540 4.430 4.540 1,451,506 +0.03(+0.67%)
Jun 03, 2024 4.730 4.770 4.500 4.510 1,681,663 -0.15(-3.22%)
May 31, 2024 4.670 4.720 4.560 4.660 2,339,990 +0.02(+0.43%)
May 30, 2024 4.640 4.700 4.580 4.640 1,795,788 -0.04(-0.85%)
May 29, 2024 4.710 4.750 4.655 4.680 1,410,066 -0.09(-1.89%)
May 28, 2024 4.920 4.920 4.670 4.770 3,232,558 -0.11(-2.25%)
May 24, 2024 4.930 4.930 4.820 4.880 2,502,070 -0.01(-0.20%)
May 23, 2024 4.970 5.000 4.830 4.890 2,202,628 -0.06(-1.21%)
May 22, 2024 4.980 5.045 4.890 4.950 1,895,510 -0.05(-1.00%)
May 21, 2024 5.000 5.060 4.950 5.000 2,016,364 -0.01(-0.20%)
May 20, 2024 5.010 5.050 4.900 5.010 2,567,609 +0.00(+0.00%)
May 17, 2024 4.950 5.050 4.895 5.010 2,187,569 +0.09(+1.83%)
May 16, 2024 4.920 5.000 4.850 4.920 1,723,200 -0.01(-0.20%)
May 15, 2024 5.030 5.070 4.910 4.930 1,586,018 -0.04(-0.80%)
May 14, 2024 4.950 5.030 4.890 4.970 3,242,333 +0.11(+2.26%)
May 13, 2024 4.950 5.075 4.850 4.860 1,659,188 -0.07(-1.42%)
May 10, 2024 4.910 4.980 4.870 4.930 1,040,755 +0.01(+0.20%)
May 09, 2024 4.770 4.930 4.740 4.920 8,519,235 +0.12(+2.50%)
May 08, 2024 4.670 4.885 4.670 4.800 1,761,056 +0.01(+0.21%)
May 07, 2024 4.770 4.870 4.730 4.790 1,416,012 +0.00(+0.00%)
May 06, 2024 4.750 4.890 4.740 4.790 1,156,989 +0.04(+0.84%)
May 03, 2024 5.000 5.067 4.740 4.750 1,480,593 -0.10(-2.06%)
May 02, 2024 4.890 4.935 4.640 4.850 2,541,643 -0.01(-0.21%)
May 01, 2024 4.900 5.030 4.775 4.860 2,482,937 +0.01(+0.21%)
Apr 30, 2024 4.690 5.060 4.430 4.850 3,588,171 +0.59(+13.85%)
Apr 29, 2024 4.300 4.360 4.210 4.260 1,976,983 -0.04(-0.93%)
Apr 26, 2024 4.130 4.350 4.100 4.300 1,885,437 +0.23(+5.65%)
Apr 25, 2024 4.120 4.170 4.020 4.070 1,736,395 -0.15(-3.55%)
Apr 24, 2024 4.150 4.225 4.100 4.220 1,133,261 +0.03(+0.72%)
Apr 23, 2024 4.100 4.320 4.085 4.190 1,398,766 +0.08(+1.95%)
Apr 22, 2024 4.010 4.160 3.975 4.110 1,498,568 +0.15(+3.79%)
Apr 19, 2024 3.920 3.975 3.860 3.960 1,368,508 +0.03(+0.76%)
Apr 18, 2024 3.970 4.075 3.930 3.930 1,288,167 -0.04(-1.01%)
Apr 17, 2024 4.030 4.050 3.940 3.970 1,417,977 +0.00(+0.00%)
Apr 16, 2024 3.950 4.035 3.760 3.970 1,676,687 -0.04(-1.00%)
Apr 15, 2024 4.160 4.170 4.000 4.010 2,160,524 -0.15(-3.61%)
Apr 12, 2024 4.290 4.310 4.150 4.160 1,044,157 -0.16(-3.70%)
Apr 11, 2024 4.120 4.320 4.100 4.320 1,369,110 +0.22(+5.37%)
Apr 10, 2024 4.170 4.255 4.030 4.100 2,074,558 -0.23(-5.31%)
Apr 09, 2024 4.380 4.425 4.310 4.330 1,320,514 -0.03(-0.69%)
Apr 08, 2024 4.340 4.380 4.310 4.360 824,457 +0.05(+1.16%)
Apr 05, 2024 4.240 4.350 4.215 4.310 1,254,513 +0.07(+1.65%)
Apr 04, 2024 4.300 4.410 4.230 4.240 1,276,322 +0.04(+0.95%)
Apr 03, 2024 4.090 4.220 4.070 4.200 1,367,506 +0.07(+1.69%)
Apr 02, 2024 4.120 4.180 4.090 4.130 1,833,106 -0.08(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.