Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E2Open Parent Hldg WT [Etwo/W] (NY: ETW-WS )

0.2925 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.7300 0.8228 0.7300 0.7900 72,400 +0.03(+3.95%)
Nov 29, 2022 0.7514 0.7864 0.7200 0.7600 79,589 +0.00(+0.00%)
Nov 28, 2022 0.7742 0.7742 0.7100 0.7600 4,834 -0.04(-5.00%)
Nov 25, 2022 0.7800 0.8000 0.7700 0.8000 3,671 -0.01(-1.74%)
Nov 23, 2022 0.6801 0.8155 0.6800 0.8142 47,123 +0.09(+11.75%)
Nov 22, 2022 0.6742 0.7400 0.6537 0.7286 62,725 +0.01(+1.19%)
Nov 21, 2022 0.6828 0.7200 0.6711 0.7200 2,501 -0.02(-2.68%)
Nov 18, 2022 0.8300 0.8300 0.7398 0.7398 9,130 -0.06(-7.53%)
Nov 17, 2022 0.7914 0.8000 0.7857 0.8000 1,900 -0.08(-9.09%)
Nov 16, 2022 0.9000 0.9020 0.8702 0.8800 6,200 -0.08(-8.33%)
Nov 15, 2022 0.9700 0.9800 0.9300 0.9600 34,963 +0.06(+7.02%)
Nov 14, 2022 0.8500 0.9149 0.8300 0.8970 54,234 +0.05(+5.53%)
Nov 11, 2022 0.8100 0.9499 0.8100 0.8500 123,246 -0.01(-0.92%)
Nov 10, 2022 0.8414 0.9400 0.8400 0.8579 177,689 +0.04(+5.37%)
Nov 09, 2022 0.7885 0.8328 0.7201 0.8142 73,897 +0.00(+0.36%)
Nov 08, 2022 0.7828 0.8113 0.7700 0.8113 1,532 +0.05(+6.55%)
Nov 07, 2022 0.7228 0.7614 0.7100 0.7614 1,839 +0.02(+2.89%)
Nov 04, 2022 0.7500 0.7500 0.6872 0.7400 22,462 -0.03(-3.90%)
Nov 03, 2022 0.7928 0.8128 0.7201 0.7700 6,600 -0.08(-9.41%)
Nov 02, 2022 0.8842 0.8842 0.8157 0.8500 1,700 -0.05(-5.57%)
Nov 01, 2022 0.9200 0.9200 0.9000 0.9001 1,789 +0.00(+0.01%)
Oct 31, 2022 0.8600 0.9000 0.8170 0.9000 31,508 +0.01(+1.12%)
Oct 28, 2022 0.8000 0.8900 0.7629 0.8900 41,902 +0.06(+7.23%)
Oct 27, 2022 0.8000 0.8598 0.7628 0.8300 18,802 +0.04(+4.82%)
Oct 26, 2022 0.7372 0.8000 0.6952 0.7918 2,300 +0.00(+0.23%)
Oct 25, 2022 0.6657 0.7985 0.6514 0.7900 8,067 +0.05(+6.74%)
Oct 24, 2022 0.7401 0.7401 0.7401 0.7401 1,325 +0.00(+0.00%)
Oct 21, 2022 0.4700 0.7401 0.4700 0.7401 3,950 +0.01(+1.38%)
Oct 20, 2022 0.6802 0.7300 0.6802 0.7300 2,262 -0.02(-2.68%)
Oct 19, 2022 0.8277 0.8500 0.7501 0.7501 11,201 -0.14(-15.72%)
Oct 18, 2022 0.7638 0.9349 0.7638 0.8900 26,800 +0.03(+3.49%)
Oct 17, 2022 0.7768 0.8800 0.7569 0.8600 5,438 +0.00(+0.00%)
Oct 14, 2022 0.9463 0.9463 0.8600 0.8600 51,637 -0.08(-8.16%)
Oct 13, 2022 0.9066 0.9364 0.8600 0.9364 1,416 -0.04(-4.45%)
Oct 12, 2022 0.8500 0.9800 0.8538 0.9800 19,400 +0.01(+1.02%)
Oct 11, 2022 0.9944 1.050 0.9700 0.9701 62,985 -0.08(-7.61%)
Oct 10, 2022 1.090 1.140 1.050 1.050 166,825 -0.11(-9.48%)
Oct 07, 2022 1.140 1.170 1.120 1.160 91,434 -0.07(-5.69%)
Oct 06, 2022 1.230 1.230 1.230 1.230 6,845 +0.06(+5.13%)
Oct 05, 2022 1.230 1.230 1.170 1.170 255 -0.01(-0.85%)
Oct 04, 2022 1.150 1.210 1.150 1.180 23,613 +0.08(+7.27%)
Oct 03, 2022 0.9500 1.110 0.9500 1.100 10,006 +0.08(+7.84%)
Sep 30, 2022 0.9700 1.040 0.9542 1.020 6,914 +0.02(+2.00%)
Sep 29, 2022 1.020 1.050 0.9800 1.000 112,162 -0.10(-9.09%)
Sep 28, 2022 1.010 1.100 1.010 1.100 11,883 +0.07(+6.80%)
Sep 27, 2022 1.040 1.040 1.020 1.030 1,200 +0.01(+0.98%)
Sep 26, 2022 0.9633 1.040 0.9633 1.020 16,598 +0.02(+2.00%)
Sep 23, 2022 0.9700 1.000 0.9429 1.000 57,459 -0.07(-6.54%)
Sep 22, 2022 1.140 1.150 1.060 1.070 21,534 -0.11(-9.32%)
Sep 21, 2022 1.150 1.240 1.140 1.180 72,573 +0.00(+0.00%)
Sep 20, 2022 1.180 1.190 1.160 1.180 29,550 -0.02(-1.67%)
Sep 19, 2022 1.240 1.240 1.200 1.200 17,198 -0.10(-7.69%)
Sep 16, 2022 1.260 1.300 1.260 1.300 9,145 -0.02(-1.52%)
Sep 15, 2022 1.270 1.335 1.270 1.320 4,798 +0.12(+10.00%)
Sep 14, 2022 1.190 1.220 1.190 1.200 16,714 -0.05(-4.00%)
Sep 13, 2022 1.210 1.250 1.210 1.250 698 -0.07(-5.30%)
Sep 12, 2022 1.300 1.320 1.300 1.320 2,200 +0.00(+0.00%)
Sep 09, 2022 1.230 1.320 1.230 1.320 43,962 +0.13(+10.92%)
Sep 08, 2022 1.130 1.210 1.100 1.190 23,539 +0.04(+3.48%)
Sep 07, 2022 1.140 1.163 1.110 1.150 25,127 +0.00(+0.00%)
Sep 06, 2022 1.140 1.170 1.100 1.150 63,707 -0.01(-0.86%)
Sep 02, 2022 1.180 1.240 1.130 1.160 67,865 -0.07(-5.68%)
Sep 01, 2022 1.240 1.250 1.150 1.230 219,114 -0.08(-6.11%)
Aug 31, 2022 1.360 1.370 1.310 1.310 53,274 -0.02(-1.50%)
Aug 30, 2022 1.310 1.360 1.310 1.330 78,514 +0.02(+1.14%)
Aug 29, 2022 1.280 1.350 1.260 1.315 87,232 -0.02(-1.13%)
Aug 26, 2022 1.460 1.460 1.260 1.330 112,898 -0.13(-8.90%)
Aug 25, 2022 1.450 1.470 1.390 1.460 120,350 +0.02(+1.39%)
Aug 24, 2022 1.470 1.480 1.380 1.440 28,003 +0.04(+2.86%)
Aug 23, 2022 1.440 1.440 1.400 1.400 3,200 -0.02(-1.41%)
Aug 22, 2022 1.420 1.420 1.420 1.420 200 -0.11(-7.19%)
Aug 19, 2022 1.530 1.530 1.530 1.530 2,724 -0.13(-7.83%)
Aug 17, 2022 1.660 0 -0.01(-0.60%)
Aug 16, 2022 1.650 1.700 1.650 1.670 24,100 -0.02(-1.18%)
Aug 15, 2022 1.680 1.690 1.675 1.690 3,200 +0.10(+6.62%)
Aug 12, 2022 1.560 1.585 1.560 1.585 1,200 +0.01(+0.96%)
Aug 11, 2022 1.590 1.600 1.540 1.570 7,878 +0.05(+3.29%)
Aug 10, 2022 1.520 1.550 1.520 1.520 9,357 +0.08(+5.56%)
Aug 09, 2022 1.460 1.460 1.440 1.440 1,882 -0.03(-2.04%)
Aug 08, 2022 1.480 1.482 1.470 1.470 6,000 +0.07(+5.38%)
Aug 05, 2022 1.395 1.410 1.395 1.395 2,200 -0.01(-1.06%)
Aug 04, 2022 1.550 1.550 1.400 1.410 9,176 +0.01(+0.71%)
Aug 03, 2022 1.410 1.445 1.380 1.400 27,667 +0.04(+2.94%)
Aug 01, 2022 1.360 0 +0.12(+9.68%)
Jul 28, 2022 1.240 0 -0.01(-0.80%)
Jul 27, 2022 1.220 1.250 1.195 1.250 19,163 +0.10(+8.70%)
Jul 26, 2022 1.170 1.205 1.140 1.150 109,500 -0.10(-8.00%)
Jul 25, 2022 1.250 1.250 1.250 1.250 101 +0.00(+0.00%)
Jul 22, 2022 1.320 1.320 1.250 1.250 800 -0.11(-8.09%)
Jul 20, 2022 1.360 0 +0.07(+5.43%)
Jul 19, 2022 1.250 1.290 1.210 1.290 15,800 +0.12(+10.26%)
Jul 18, 2022 1.240 1.240 1.170 1.170 1,721 -0.07(-5.65%)
Jul 15, 2022 1.240 1.260 1.240 1.240 7,300 +0.11(+9.73%)
Jul 14, 2022 1.150 1.190 1.130 1.130 11,600 -0.02(-1.74%)
Jul 13, 2022 1.170 1.259 1.120 1.150 579,844 -0.10(-8.00%)
Jul 12, 2022 1.410 1.410 1.070 1.250 153,497 -0.35(-21.88%)
Jul 11, 2022 1.550 1.600 1.550 1.600 6,100 -0.06(-3.61%)
Jul 07, 2022 1.660 0 -0.06(-3.49%)
Jul 05, 2022 1.720 0 +0.05(+2.99%)
Jul 01, 2022 1.670 1.670 1.670 1.670 200 +0.02(+1.21%)
Jun 30, 2022 1.610 1.650 1.560 1.650 18,434 -0.04(-2.37%)
Jun 29, 2022 1.690 1.690 1.690 1.690 200 -0.10(-5.59%)
Jun 28, 2022 1.780 1.790 1.780 1.790 2,438 -0.11(-5.79%)
Jun 24, 2022 1.900 0 +0.04(+2.15%)
Jun 23, 2022 1.920 1.920 1.860 1.860 3,690 +0.01(+0.54%)
Jun 22, 2022 1.830 1.850 1.830 1.850 6,200 +0.09(+5.11%)
Jun 21, 2022 1.660 1.760 1.660 1.760 5,900 +0.21(+13.55%)
Jun 17, 2022 1.520 1.550 1.520 1.550 1,098 +0.17(+12.32%)
Jun 16, 2022 1.430 1.430 1.380 1.380 5,000 -0.14(-9.21%)
Jun 15, 2022 1.540 1.540 1.520 1.520 2,420 +0.01(+0.66%)
Jun 14, 2022 1.520 1.520 1.510 1.510 15,516 +0.01(+0.67%)
Jun 13, 2022 1.580 1.580 1.440 1.500 11,028 -0.18(-10.71%)
Jun 10, 2022 1.760 1.760 1.680 1.680 16,700 -0.22(-11.58%)
Jun 09, 2022 1.830 1.900 1.830 1.900 6,076 -0.02(-1.04%)
Jun 08, 2022 1.920 1.920 1.920 1.920 2,044 +0.11(+6.08%)
Jun 07, 2022 1.810 1.810 1.810 1.810 1,600 -0.01(-0.55%)
Jun 01, 2022 1.820 0 +0.07(+4.00%)
May 31, 2022 1.750 1.780 1.690 1.750 23,320 +0.05(+2.94%)
May 25, 2022 1.700 20 +0.16(+10.39%)
May 24, 2022 1.620 1.620 1.540 1.540 25,300 -0.12(-7.23%)
May 23, 2022 1.660 1.660 1.660 1.660 862 -0.05(-2.92%)
May 20, 2022 1.800 1.800 1.700 1.710 5,800 -0.10(-5.52%)
May 18, 2022 1.810 0 +0.03(+1.69%)
May 17, 2022 1.780 1.840 1.780 1.780 14,556 +0.17(+10.56%)
May 16, 2022 1.590 1.645 1.560 1.610 2,325 -0.09(-5.29%)
May 13, 2022 1.610 1.700 1.610 1.700 7,087 +0.26(+18.06%)
May 12, 2022 1.440 1.520 1.420 1.440 11,000 -0.10(-6.62%)
May 11, 2022 1.360 1.660 1.270 1.542 32,400 +0.00(+0.14%)
May 10, 2022 1.480 1.560 1.480 1.540 2,000 -0.08(-4.94%)
May 09, 2022 1.790 1.790 1.620 1.620 3,300 -0.28(-14.74%)
May 06, 2022 1.850 1.900 1.750 1.900 2,600 +0.04(+2.15%)
May 05, 2022 1.980 2.000 1.830 1.860 9,700 -0.24(-11.43%)
May 04, 2022 1.930 2.140 1.920 2.100 42,759 +0.26(+14.13%)
May 03, 2022 1.800 1.850 1.790 1.840 32,826 +0.04(+2.22%)
May 02, 2022 1.720 1.800 1.720 1.800 11,850 +0.08(+4.65%)
Apr 28, 2022 1.720 0 +0.22(+14.67%)
Apr 27, 2022 1.500 1.525 1.495 1.500 3,416 -0.19(-11.24%)
Apr 25, 2022 1.690 91 -0.01(-0.59%)
Apr 22, 2022 1.750 1.750 1.580 1.700 8,441 -0.03(-1.73%)
Apr 21, 2022 1.910 1.910 1.730 1.730 5,150 -0.02(-1.14%)
Apr 20, 2022 1.750 1.770 1.750 1.750 400 +0.02(+1.20%)
Apr 14, 2022 1.729 8 -0.06(-3.40%)
Apr 13, 2022 1.820 1.820 1.790 1.790 1,700 -0.01(-0.56%)
Apr 12, 2022 1.810 1.830 1.800 1.800 11,554 +0.04(+2.26%)
Apr 11, 2022 1.760 1.760 1.750 1.760 2,000 +0.01(+0.30%)
Apr 07, 2022 1.755 0 -0.15(-7.64%)
Apr 06, 2022 1.980 1.980 1.800 1.900 11,481 -0.30(-13.63%)
Apr 04, 2022 2.200 0 -0.09(-3.93%)
Mar 22, 2022 2.290 0 +0.14(+6.51%)
Mar 18, 2022 2.150 0 +0.03(+1.42%)
Mar 17, 2022 2.110 2.120 2.110 2.120 1,005 +0.00(+0.00%)
Mar 16, 2022 2.090 2.150 2.050 2.120 9,348 +0.20(+10.42%)
Mar 15, 2022 1.800 1.930 1.790 1.920 16,120 +0.12(+6.67%)
Mar 14, 2022 1.800 1.800 1.800 1.800 175 -0.12(-6.25%)
Mar 09, 2022 1.920 5 -0.01(-0.52%)
Mar 08, 2022 1.820 1.980 1.770 1.930 14,305 -0.07(-3.50%)
Mar 07, 2022 2.090 2.190 2.000 2.000 13,547 -0.02(-0.99%)
Mar 04, 2022 2.020 2.020 2.020 2.020 623 -0.04(-1.94%)
Mar 03, 2022 2.060 2.060 2.060 2.060 193 -0.03(-1.44%)
Mar 02, 2022 2.090 2.090 2.090 2.090 400 +0.05(+2.45%)
Mar 01, 2022 1.990 2.110 1.990 2.040 15,555 +0.06(+3.03%)
Feb 28, 2022 1.980 1.980 1.920 1.980 6,244 +0.13(+6.97%)
Feb 25, 2022 1.840 1.885 1.840 1.851 2,534 +0.00(+0.05%)
Feb 24, 2022 1.700 1.850 1.690 1.850 35,820 +0.14(+8.19%)
Feb 23, 2022 1.900 1.950 1.690 1.710 26,917 -0.21(-10.94%)
Feb 22, 2022 1.950 1.920 1.920 2,508 -0.09(-4.48%)
Feb 18, 2022 2.010 0 +0.00(+0.00%)
Feb 17, 2022 1.980 2.100 1.980 2.010 4,332 -0.10(-4.74%)
Feb 16, 2022 2.080 2.120 2.060 2.110 36,845 -0.02(-0.94%)
Feb 15, 2022 2.150 2.160 2.000 2.130 83,455 +0.00(+0.00%)
Feb 11, 2022 2.130 0 +0.00(+0.00%)
Feb 10, 2022 2.150 2.150 2.130 2.130 1,018 +0.00(+0.00%)
Feb 08, 2022 2.130 0 +0.00(+0.00%)
Feb 07, 2022 2.176 2.176 2.130 2.130 1,548 -0.03(-1.39%)
Feb 04, 2022 2.010 2.160 2.010 2.160 21,192 +0.19(+9.64%)
Feb 03, 2022 2.010 2.050 1.900 1.970 31,321 -0.21(-9.63%)
Feb 02, 2022 2.130 2.190 2.130 2.180 113,889 +0.08(+3.81%)
Feb 01, 2022 2.130 2.140 2.070 2.100 48,557 -0.03(-1.41%)
Jan 31, 2022 2.000 2.130 2.000 2.130 23,895 +0.16(+8.12%)
Jan 28, 2022 1.880 1.970 1.830 1.970 15,759 +0.06(+3.14%)
Jan 27, 2022 1.930 1.940 1.900 1.910 7,138 -0.04(-2.05%)
Jan 26, 2022 2.050 2.190 1.830 1.950 70,563 -0.09(-4.41%)
Jan 25, 2022 2.020 2.200 1.980 2.040 68,943 -0.02(-0.97%)
Jan 24, 2022 1.850 2.090 1.675 2.060 106,176 +0.25(+13.81%)
Jan 21, 2022 1.850 1.850 1.810 1.810 15,300 +0.05(+2.85%)
Jan 20, 2022 1.780 1.910 1.640 1.760 57,557 +0.11(+6.67%)
Jan 19, 2022 1.780 1.780 1.640 1.650 38,600 +0.02(+1.23%)
Jan 18, 2022 1.900 1.900 1.620 1.630 93,904 -0.18(-9.94%)
Jan 14, 2022 1.810 0 -0.03(-1.63%)
Jan 13, 2022 2.000 2.090 1.660 1.840 482,966 -0.29(-13.62%)
Jan 12, 2022 2.400 2.400 2.000 2.130 58,856 -0.26(-10.88%)
Jan 11, 2022 2.350 2.500 2.350 2.390 3,711 +0.04(+1.70%)
Jan 10, 2022 2.270 2.380 2.150 2.350 127,227 -0.15(-6.00%)
Jan 07, 2022 2.460 2.520 2.410 2.500 80,104 +0.08(+3.31%)
Jan 06, 2022 2.430 2.500 2.345 2.420 119,898 +0.02(+0.83%)
Jan 05, 2022 2.700 2.700 2.393 2.400 75,352 -0.33(-12.09%)
Jan 04, 2022 2.950 2.950 2.730 2.730 2,108 -0.18(-6.19%)
Jan 03, 2022 2.860 2.910 2.860 2.910 1,947 +0.01(+0.35%)
Dec 31, 2021 3.000 3.000 2.900 2.900 6,971 -0.09(-3.01%)
Dec 30, 2021 3.060 3.060 2.985 2.990 46,762 +0.06(+2.05%)
Dec 29, 2021 2.970 2.990 2.930 2.930 3,266 -0.08(-2.66%)
Dec 28, 2021 3.000 3.020 3.000 3.010 2,028 +0.02(+0.67%)
Dec 27, 2021 2.920 3.010 2.920 2.990 3,311 +0.22(+7.94%)
Dec 23, 2021 2.650 2.770 2.650 2.770 52,672 +0.12(+4.53%)
Dec 22, 2021 2.420 2.700 2.420 2.650 1,121 -0.04(-1.49%)
Dec 21, 2021 2.640 2.770 2.630 2.690 6,611 +0.12(+4.67%)
Dec 20, 2021 2.520 2.670 2.450 2.570 12,656 -0.05(-1.91%)
Dec 17, 2021 2.600 2.660 2.340 2.620 173,310 -0.13(-4.73%)
Dec 16, 2021 3.000 3.000 2.480 2.750 83,283 -0.09(-3.17%)
Dec 15, 2021 2.680 2.904 2.600 2.840 62,943 +0.04(+1.43%)
Dec 14, 2021 2.610 2.820 2.500 2.800 106,264 -0.15(-5.08%)
Dec 13, 2021 3.170 3.200 2.920 2.950 12,347 -0.25(-7.81%)
Dec 10, 2021 3.250 3.250 3.200 3.200 5,801 -0.10(-3.03%)
Dec 09, 2021 3.370 3.370 3.300 3.300 8,355 -0.21(-5.98%)
Dec 08, 2021 3.280 3.550 3.280 3.510 14,034 +0.16(+4.90%)
Dec 07, 2021 3.260 3.560 3.260 3.346 30,815 +0.12(+3.59%)
Dec 06, 2021 2.970 3.280 2.970 3.230 14,955 +0.21(+6.95%)
Dec 03, 2021 3.150 3.150 2.931 3.020 9,675 -0.26(-7.93%)
Dec 02, 2021 3.250 3.280 3.140 3.280 1,790 +0.05(+1.55%)
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.