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 )

0.2900 -0.0100 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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.