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
Streaming Delayed Price Updated: 10:19 AM 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, 2023 0.3150 0.3285 0.2985 0.3285 4,411 +0.00(+1.05%)
Nov 29, 2023 0.3375 0.3409 0.3200 0.3251 34,887 -0.00(-1.48%)
Nov 28, 2023 0.3700 0.3700 0.3300 0.3300 5,200 -0.04(-10.81%)
Nov 27, 2023 0.3700 0.3700 0.3699 0.3700 1,041 -0.02(-5.13%)
Nov 20, 2023 0.3900 0 +0.02(+5.41%)
Nov 17, 2023 0.3500 0.3700 0.3500 0.3700 2,200 +0.00(+0.57%)
Nov 16, 2023 0.3300 0.3679 0.3279 0.3679 1,500 -0.01(-2.00%)
Nov 15, 2023 0.3750 0.4000 0.3750 0.3754 3,383 -0.02(-6.15%)
Nov 14, 2023 0.4000 0.4028 0.3999 0.4000 4,800 +0.00(+0.00%)
Nov 10, 2023 0.4000 0 +0.00(+0.00%)
Nov 01, 2023 0.4000 0 +0.00(+0.00%)
Oct 31, 2023 0.3100 0.4000 0.3058 0.4000 7,486 -0.01(-2.06%)
Oct 30, 2023 0.2979 0.4084 0.2950 0.4084 2,109 -0.00(-0.39%)
Oct 27, 2023 0.3100 0.4100 0.3055 0.4100 2,997 +0.01(+2.50%)
Oct 25, 2023 0.4000 0 -0.01(-2.79%)
Oct 24, 2023 0.3600 0.4115 0.3600 0.4115 1,196 +0.00(+0.37%)
Oct 23, 2023 0.3700 0.4100 0.3600 0.4100 1,962 +0.00(+0.00%)
Oct 18, 2023 0.4100 1 +0.00(+0.00%)
Oct 17, 2023 0.4100 0.4550 0.3675 0.4100 99,199 +0.00(+0.00%)
Oct 16, 2023 0.4000 0.4900 0.3800 0.4100 1,171,291 +0.16(+67.35%)
Oct 13, 2023 0.2751 0.2751 0.2450 0.2450 9,589 -0.01(-2.04%)
Oct 12, 2023 0.2300 0.2800 0.2300 0.2501 72,566 +0.02(+9.21%)
Oct 11, 2023 0.3062 0.3062 0.1499 0.2290 1,493,734 -0.14(-38.11%)
Oct 10, 2023 0.4000 0.4200 0.3700 0.3700 36,468 +0.02(+5.71%)
Oct 09, 2023 0.3500 0.4100 0.3410 0.3500 15,908 -0.03(-7.89%)
Oct 06, 2023 0.4500 0.4507 0.3800 0.3800 19,440 -0.07(-15.56%)
Oct 05, 2023 0.4500 0.4500 0.4500 0.4500 101 +0.00(+0.00%)
Oct 04, 2023 0.4600 0.4600 0.4375 0.4500 8,270 -0.02(-4.26%)
Oct 03, 2023 0.4700 0.5700 0.4600 0.4700 5,801 +0.00(+0.00%)
Sep 29, 2023 0.4700 0 -0.02(-4.08%)
Sep 28, 2023 0.5500 0.5899 0.4900 0.4900 34,220 -0.04(-7.77%)
Sep 27, 2023 0.5500 0.5504 0.4700 0.5313 7,482 +0.05(+10.69%)
Sep 26, 2023 0.4500 0.4800 0.4500 0.4800 1,191,564 +0.03(+6.67%)
Sep 22, 2023 0.4500 0 +0.03(+7.14%)
Sep 19, 2023 0.4200 0 -0.06(-12.48%)
Sep 18, 2023 0.4579 0.4975 0.4579 0.4799 6,659 +0.08(+19.97%)
Sep 15, 2023 0.4497 0.4497 0.3996 0.4000 510 -0.04(-9.09%)
Sep 14, 2023 0.3900 0.4400 0.3900 0.4400 16,276 +0.04(+10.00%)
Sep 12, 2023 0.4000 0 -0.03(-6.98%)
Sep 11, 2023 0.4100 0.4300 0.4100 0.4300 88,802 +0.02(+4.88%)
Sep 01, 2023 0.4100 59 -0.01(-2.38%)
Aug 30, 2023 0.4200 7 -0.02(-4.55%)
Aug 29, 2023 0.4400 0.4400 0.4400 0.4400 407 +0.01(+2.56%)
Aug 25, 2023 0.4290 0 -0.02(-4.67%)
Aug 24, 2023 0.4500 0.4500 0.4481 0.4500 1,240 -0.00(-0.77%)
Aug 23, 2023 0.4635 0.4635 0.4535 0.4535 700 +0.06(+14.38%)
Aug 21, 2023 0.3965 34 -0.06(-13.79%)
Aug 16, 2023 0.4599 6 -0.04(-8.75%)
Aug 15, 2023 0.4000 0.5999 0.4000 0.5040 1,058 +0.10(+26.00%)
Aug 14, 2023 0.5400 0.5370 0.4000 0.4000 8,501 -0.01(-2.44%)
Aug 11, 2023 0.4200 0.4242 0.4100 0.4100 28,103 -0.02(-4.56%)
Aug 10, 2023 0.5690 0.5690 0.4000 0.4296 25,621 +0.03(+7.40%)
Aug 09, 2023 0.4200 0.4200 0.3900 0.4000 173,529 -0.03(-6.98%)
Aug 08, 2023 0.4300 0.4300 0.4300 0.4300 500 -0.02(-4.44%)
Aug 07, 2023 0.4500 0.4500 0.4500 0.4500 1,200 -0.02(-4.26%)
Aug 04, 2023 0.4700 0.4700 0.4700 0.4700 300 +0.02(+5.62%)
Aug 03, 2023 0.5000 0.5000 0.4450 0.4450 348,461 -0.07(-14.13%)
Aug 02, 2023 0.5182 0.5182 0.5182 0.5182 302 -0.07(-12.01%)
Aug 01, 2023 0.5500 0.6009 0.5500 0.5889 37,621 +0.05(+9.04%)
Jul 31, 2023 0.5975 0.5975 0.5401 0.5401 3,114 -0.14(-20.46%)
Jul 28, 2023 0.6790 0.6790 0.6790 0.6790 100 +0.13(+23.45%)
Jul 27, 2023 0.5500 0.5500 0.5500 0.5500 32,706 -0.03(-5.17%)
Jul 26, 2023 0.5800 0.5800 0.5800 0.5800 450 +0.03(+6.23%)
Jul 21, 2023 0.5460 0 -0.05(-9.00%)
Jul 19, 2023 0.6000 19 +0.00(+0.00%)
Jul 18, 2023 0.6348 0.6348 0.6000 0.6000 1,073 -0.05(-7.69%)
Jul 17, 2023 0.6500 0.6500 0.6400 0.6500 9,610 +0.01(+1.56%)
Jul 14, 2023 0.6400 0.6448 0.6400 0.6400 402 -0.02(-3.03%)
Jul 12, 2023 0.6600 4 -0.06(-8.33%)
Jul 11, 2023 0.8328 0.8502 0.7200 0.7200 23,329 -0.02(-3.17%)
Jul 10, 2023 0.7400 0.7500 0.7200 0.7436 5,181 +0.04(+6.23%)
Jul 05, 2023 0.7000 0 +0.15(+27.27%)
Jun 29, 2023 0.5500 0 -0.05(-8.33%)
Jun 28, 2023 0.6000 0.6000 0.6000 0.6000 115 +0.05(+9.53%)
Jun 27, 2023 0.4600 0.5478 0.4600 0.5478 11,400 +0.10(+21.73%)
Jun 26, 2023 0.4700 0.5165 0.4400 0.4500 24,097 -0.08(-15.09%)
Jun 23, 2023 0.4700 0.5300 0.4600 0.5300 9,184 +0.00(+0.00%)
Jun 22, 2023 0.4800 0.5300 0.4600 0.5300 7,370 +0.01(+2.12%)
Jun 21, 2023 0.4840 0.5197 0.4820 0.5190 8,510 -0.03(-5.64%)
Jun 20, 2023 0.4955 0.5500 0.4817 0.5500 7,787 -0.01(-2.33%)
Jun 16, 2023 0.5000 0.5631 0.4729 0.5631 8,043 +0.04(+8.10%)
Jun 15, 2023 0.4974 0.5211 0.4610 0.5209 9,604 -0.04(-7.40%)
Jun 14, 2023 0.4901 0.5625 0.4901 0.5625 259,361 +0.02(+4.21%)
Jun 13, 2023 0.4879 0.5398 0.4500 0.5398 117,691 +0.10(+22.68%)
Jun 12, 2023 0.4600 0.5199 0.4278 0.4400 205,496 -0.05(-10.20%)
Jun 09, 2023 0.4500 0.4900 0.4500 0.4900 5,468 -0.02(-3.90%)
Jun 08, 2023 0.4700 0.5099 0.4545 0.5099 10,465 -0.04(-7.29%)
Jun 07, 2023 0.5292 0.6000 0.5292 0.5500 6,300 -0.05(-8.55%)
Jun 06, 2023 0.4900 0.6095 0.4851 0.6014 8,561 +0.06(+11.99%)
Jun 05, 2023 0.5200 0.5950 0.4600 0.5370 6,705 +0.00(+0.75%)
Jun 02, 2023 0.4099 0.5330 0.4099 0.5330 12,707 +0.08(+16.48%)
Jun 01, 2023 0.3976 0.4576 0.3976 0.4576 1,510 +0.01(+1.69%)
May 31, 2023 0.4700 0.4650 0.4500 0.4500 65,800 +0.03(+8.38%)
May 30, 2023 0.4152 0.4152 0.4152 0.4152 1,007 +0.01(+1.27%)
May 26, 2023 0.3700 0.4100 0.3700 0.4100 3,836 +0.01(+2.50%)
May 25, 2023 0.3700 0.4100 0.3720 0.4000 5,728 +0.01(+2.54%)
May 24, 2023 0.3700 0.3940 0.3700 0.3901 2,599 -0.03(-7.12%)
May 23, 2023 0.3600 0.4200 0.3600 0.4200 2,108 +0.01(+2.71%)
May 22, 2023 0.3600 0.4249 0.3500 0.4089 99,433 -0.01(-3.10%)
May 19, 2023 0.3521 0.4220 0.3521 0.4220 2,645 +0.02(+5.50%)
May 18, 2023 0.4000 0.4110 0.3720 0.4000 1,902 -0.01(-2.44%)
May 17, 2023 0.3608 0.4315 0.3475 0.4100 4,200 +0.00(+0.00%)
May 16, 2023 0.3608 0.4150 0.3600 0.4100 2,638 +0.00(+0.00%)
May 15, 2023 0.3400 0.4100 0.2900 0.4100 2,400 +0.03(+7.33%)
May 12, 2023 0.3520 0.3820 0.3450 0.3820 1,100 -0.02(-4.50%)
May 11, 2023 0.3564 0.4200 0.3564 0.4000 8,402 -0.01(-1.23%)
May 10, 2023 0.3762 0.4050 0.3650 0.4050 1,396 -0.02(-5.26%)
May 09, 2023 0.3960 0.4276 0.3676 0.4275 1,312 -0.02(-5.00%)
May 08, 2023 0.4238 0.4500 0.4106 0.4500 1,416 -0.03(-6.56%)
May 05, 2023 0.3784 0.4816 0.3775 0.4816 14,021 +0.05(+12.00%)
May 04, 2023 0.4148 0.4300 0.3475 0.4300 4,004 -0.03(-6.52%)
May 03, 2023 0.4300 0.4900 0.4201 0.4600 144,170 +0.00(+0.00%)
May 02, 2023 0.4600 0.5000 0.4201 0.4600 12,689 -0.27(-36.99%)
May 01, 2023 0.8100 0.8153 0.7100 0.7300 4,340 -0.02(-2.67%)
Apr 28, 2023 0.7200 0.7942 0.7104 0.7500 8,399 -0.02(-2.60%)
Apr 27, 2023 0.7500 0.7700 0.7452 0.7700 1,251 -0.04(-4.54%)
Apr 24, 2023 0.8066 1,000 -0.02(-2.36%)
Apr 21, 2023 0.8747 0.8767 0.8261 0.8261 26,910 +0.04(+4.57%)
Apr 20, 2023 0.7900 0.8274 0.7528 0.7900 28,817 -0.01(-1.25%)
Apr 19, 2023 0.8100 0.8100 0.8000 0.8000 50,187 -0.02(-2.44%)
Apr 18, 2023 0.8500 0.8503 0.8100 0.8200 30,990 -0.03(-3.53%)
Apr 17, 2023 0.8065 0.9200 0.8065 0.8500 29,639 +0.13(+18.04%)
Apr 13, 2023 0.7201 2 -0.08(-9.99%)
Apr 12, 2023 0.8200 0.9093 0.8000 0.8000 1,322 -0.02(-2.44%)
Apr 10, 2023 0.8200 4 +0.03(+3.80%)
Apr 06, 2023 0.7900 0.7900 0.7900 0.7900 100 +0.00(+0.00%)
Apr 05, 2023 0.7998 0.8039 0.7400 0.7900 44,640 +0.05(+6.60%)
Apr 04, 2023 0.7899 0.8479 0.7411 0.7411 34,297 +0.00(+0.15%)
Apr 03, 2023 0.7252 0.7700 0.7252 0.7400 33,535 -0.04(-5.13%)
Mar 31, 2023 0.7400 0.8600 0.7372 0.7800 21,726 +0.03(+4.00%)
Mar 30, 2023 0.7190 0.7762 0.7101 0.7500 18,580 +0.05(+7.71%)
Mar 29, 2023 0.6800 0.8300 0.6800 0.6963 74,568 -0.02(-3.29%)
Mar 28, 2023 0.6914 0.7356 0.6660 0.7200 12,988 -0.04(-4.85%)
Mar 27, 2023 0.7142 0.8395 0.7142 0.7567 3,790 +0.04(+6.01%)
Mar 24, 2023 0.6543 0.7138 0.6543 0.7138 3,675 -0.04(-4.83%)
Mar 23, 2023 0.6600 0.7624 0.6425 0.7500 4,115 +0.02(+2.74%)
Mar 22, 2023 0.7200 0.7400 0.6800 0.7300 36,914 -0.07(-8.75%)
Mar 21, 2023 0.6700 0.8497 0.6742 0.8000 4,469 +0.10(+14.29%)
Mar 20, 2023 0.6400 0.7100 0.6300 0.7000 27,020 +0.04(+6.04%)
Mar 17, 2023 0.6600 0.6601 0.6600 0.6601 1,598 -0.05(-7.21%)
Mar 16, 2023 0.6425 0.7114 0.6225 0.7114 1,527 +0.01(+1.63%)
Mar 15, 2023 0.6400 0.7000 0.6300 0.7000 49,976 -0.04(-5.14%)
Mar 14, 2023 0.6143 0.7500 0.6100 0.7379 67,500 +0.06(+8.51%)
Mar 13, 2023 0.6424 0.6800 0.5496 0.6800 3,151 -0.05(-6.85%)
Mar 10, 2023 0.6600 0.7300 0.6400 0.7300 1,425 -0.02(-2.67%)
Mar 09, 2023 0.7039 0.7500 0.6829 0.7500 7,515 -0.05(-6.24%)
Mar 08, 2023 0.7000 0.8000 0.7000 0.7999 2,137 +0.03(+4.15%)
Mar 07, 2023 0.7600 0.8099 0.7600 0.7680 3,200 -0.05(-6.34%)
Mar 06, 2023 0.8400 0.8400 0.8200 0.8200 304 -0.05(-6.20%)
Mar 03, 2023 0.8800 0.8800 0.8700 0.8742 17,333 -0.02(-1.78%)
Mar 02, 2023 0.8900 0.8900 0.8900 0.8900 6,381 -0.01(-1.11%)
Feb 28, 2023 0.9000 5 +0.04(+4.64%)
Feb 27, 2023 0.8600 0.8601 0.8600 0.8601 1,216 -0.02(-2.26%)
Feb 24, 2023 0.9100 0.9101 0.8602 0.8800 3,303 -0.03(-3.31%)
Feb 23, 2023 0.9100 0.9101 0.9100 0.9101 1,202 +0.00(+0.01%)
Feb 22, 2023 0.9100 0.9100 0.9001 0.9100 1,302 -0.02(-2.15%)
Feb 21, 2023 0.9325 0.9325 0.9300 0.9300 1,402 -0.02(-2.11%)
Feb 17, 2023 0.9500 0.9500 0.9500 0.9500 1,270 -0.10(-9.52%)
Feb 15, 2023 1.050 2 +0.03(+2.94%)
Feb 14, 2023 1.030 1.030 1.020 1.020 4,362 +0.02(+2.00%)
Feb 10, 2023 1.000 22 +0.00(+0.00%)
Feb 08, 2023 1.000 4 -0.06(-5.66%)
Feb 07, 2023 1.030 1.120 1.030 1.060 6,600 -0.01(-0.93%)
Feb 06, 2023 1.090 1.090 1.040 1.070 11,450 -0.07(-6.14%)
Feb 03, 2023 1.190 1.200 1.140 1.140 3,446 -0.10(-8.06%)
Feb 02, 2023 1.270 1.292 1.240 1.240 5,407 +0.00(+0.00%)
Feb 01, 2023 1.230 1.240 1.230 1.240 660 +0.01(+0.81%)
Jan 31, 2023 1.170 1.230 1.170 1.230 5,220 +0.18(+17.14%)
Jan 30, 2023 1.050 1.110 1.010 1.050 5,751 -0.01(-0.94%)
Jan 27, 2023 1.085 1.085 1.060 1.060 1,861 -0.02(-1.85%)
Jan 26, 2023 1.110 1.110 1.080 1.080 5,974 +0.02(+1.89%)
Jan 25, 2023 0.9700 1.060 0.9700 1.060 36,080 -0.04(-3.64%)
Jan 24, 2023 0.9857 1.100 0.9857 1.100 6,900 +0.12(+12.24%)
Jan 23, 2023 0.9800 0.9800 0.9800 0.9800 1,070 +0.01(+0.57%)
Jan 20, 2023 0.9500 0.9744 0.9500 0.9744 240 +0.10(+12.00%)
Jan 19, 2023 0.8700 0.8700 0.8600 0.8700 1,180 +0.03(+3.57%)
Jan 18, 2023 0.8900 0.8900 0.8400 0.8400 757 -0.01(-1.18%)
Jan 17, 2023 0.8600 0.8700 0.8500 0.8500 1,500 -0.01(-1.16%)
Jan 13, 2023 0.8200 0.8600 0.8100 0.8600 1,300 +0.02(+2.19%)
Jan 12, 2023 0.7428 0.8416 0.7400 0.8416 6,011 +0.09(+12.00%)
Jan 11, 2023 0.7500 0.7514 0.7500 0.7514 1,300 -0.01(-1.42%)
Jan 10, 2023 0.7744 0.7744 0.7244 0.7622 3,733 -0.12(-13.39%)
Jan 09, 2023 0.8300 0.8800 0.8300 0.8800 1,300 +0.05(+6.02%)
Jan 06, 2023 0.7500 0.8300 0.7500 0.8300 1,483 +0.03(+3.97%)
Jan 05, 2023 0.8008 0.8401 0.7983 0.7983 1,540 -0.11(-12.27%)
Jan 04, 2023 0.8599 0.9100 0.8599 0.9100 1,980 +0.05(+6.21%)
Jan 03, 2023 0.8300 0.8568 0.8200 0.8568 2,249 +0.01(+1.65%)
Dec 30, 2022 0.7600 0.8429 0.7600 0.8429 2,315 -0.01(-0.82%)
Dec 29, 2022 0.7085 0.8499 0.7000 0.8499 8,739 +0.12(+15.74%)
Dec 28, 2022 0.6885 0.7343 0.6701 0.7343 2,766 -0.01(-0.77%)
Dec 27, 2022 0.7100 0.7400 0.6942 0.7400 44,832 -0.01(-1.33%)
Dec 23, 2022 0.7400 0.7500 0.7243 0.7500 10,810 +0.00(+0.00%)
Dec 22, 2022 0.7429 0.7600 0.7429 0.7500 13,940 -0.05(-5.67%)
Dec 21, 2022 0.7400 0.7951 0.7400 0.7951 5,160 +0.09(+11.99%)
Dec 20, 2022 0.6800 0.7500 0.6600 0.7100 13,422 -0.05(-6.58%)
Dec 19, 2022 0.7628 0.7628 0.7600 0.7600 1,200 -0.04(-5.00%)
Dec 16, 2022 0.7200 0.8288 0.7200 0.8000 8,990 +0.06(+8.11%)
Dec 15, 2022 0.7000 0.7571 0.6900 0.7400 3,607 -0.08(-9.72%)
Dec 14, 2022 0.7300 0.8197 0.7285 0.8197 66,659 +0.05(+6.45%)
Dec 13, 2022 0.8200 0.8371 0.7700 0.7700 38,356 +0.02(+2.65%)
Dec 12, 2022 0.7228 0.7901 0.7100 0.7501 1,738 +0.02(+2.17%)
Dec 09, 2022 0.7800 0.8000 0.7259 0.7342 3,617 -0.03(-3.39%)
Dec 08, 2022 0.6571 0.7601 0.6400 0.7600 2,494 +0.06(+8.57%)
Dec 07, 2022 0.6500 0.7000 0.6400 0.7000 3,295 -0.01(-1.41%)
Dec 06, 2022 0.7400 0.7400 0.7100 0.7100 3,697 -0.10(-12.35%)
Dec 05, 2022 0.8300 0.8300 0.8100 0.8100 3,101 -0.09(-10.00%)
Dec 02, 2022 0.8100 0.9000 0.8100 0.9000 66,222 +0.05(+5.89%)
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.