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 (%)
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%)
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.