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: 7:00 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 (%)
May 28, 2021 3.850 3.900 3.700 3.850 19,955 -0.23(-5.63%)
May 27, 2021 4.100 4.480 4.020 4.080 73,488 +0.18(+4.62%)
May 26, 2021 3.690 3.940 3.690 3.900 352,333 +0.21(+5.69%)
May 25, 2021 4.200 4.360 3.650 3.690 47,623 -0.63(-14.58%)
May 24, 2021 3.720 4.390 3.310 4.320 215,175 +0.57(+15.20%)
May 21, 2021 3.800 3.860 3.600 3.750 25,506 +0.13(+3.59%)
May 20, 2021 3.020 3.880 3.020 3.620 429,119 +0.34(+10.37%)
May 19, 2021 2.530 3.280 2.530 3.280 358,409 +0.43(+15.09%)
May 18, 2021 2.600 2.880 2.600 2.850 87,288 +0.25(+9.62%)
May 17, 2021 2.530 2.620 2.300 2.600 44,266 +0.09(+3.59%)
May 14, 2021 2.110 2.520 2.110 2.510 47,693 +0.32(+14.61%)
May 13, 2021 2.350 2.475 2.130 2.190 52,049 -0.10(-4.37%)
May 12, 2021 2.240 2.400 2.160 2.290 23,520 -0.11(-4.58%)
May 11, 2021 2.170 2.450 2.120 2.400 64,812 +0.10(+4.35%)
May 10, 2021 2.400 2.630 2.240 2.300 64,021 -0.14(-5.74%)
May 07, 2021 2.510 2.710 2.440 2.440 31,370 -0.08(-3.17%)
May 06, 2021 2.600 2.640 2.510 2.520 61,286 -0.03(-1.18%)
May 05, 2021 2.530 2.590 2.520 2.550 23,990 -0.05(-1.92%)
May 04, 2021 2.440 2.650 2.430 2.600 28,940 -0.04(-1.52%)
May 03, 2021 2.710 2.710 2.600 2.640 13,145 -0.06(-2.22%)
Apr 30, 2021 2.710 2.710 2.550 2.700 43,900 +0.03(+1.12%)
Apr 29, 2021 2.670 2.720 2.480 2.670 63,853 +0.00(+0.00%)
Apr 28, 2021 2.410 2.670 2.400 2.670 139,326 +0.27(+11.25%)
Apr 27, 2021 2.350 2.400 2.340 2.400 9,082 -0.02(-0.83%)
Apr 26, 2021 2.200 2.460 2.110 2.420 52,293 +0.13(+5.68%)
Apr 23, 2021 2.280 2.340 2.200 2.290 60,400 +0.07(+3.15%)
Apr 22, 2021 2.080 2.360 2.080 2.220 77,860 +0.15(+6.99%)
Apr 21, 2021 2.050 2.100 2.000 2.075 53,075 -0.02(-1.19%)
Apr 20, 2021 2.150 2.150 2.050 2.100 95,441 -0.05(-2.33%)
Apr 19, 2021 2.300 2.300 2.090 2.150 26,349 +0.03(+1.42%)
Apr 16, 2021 2.330 2.330 2.120 2.120 100,300 -0.09(-4.29%)
Apr 15, 2021 2.390 2.390 2.010 2.215 45,877 +0.01(+0.68%)
Apr 14, 2021 2.400 2.400 2.070 2.200 19,390 -0.05(-2.22%)
Apr 13, 2021 2.300 2.320 2.000 2.250 126,270 +0.04(+1.81%)
Apr 12, 2021 2.400 2.400 1.990 2.210 40,918 +0.02(+0.91%)
Apr 09, 2021 2.320 2.320 2.020 2.190 24,800 +0.00(+0.00%)
Apr 08, 2021 2.280 2.280 2.070 2.190 24,928 +0.00(+0.00%)
Apr 07, 2021 2.280 2.280 2.080 2.190 22,800 -0.03(-1.35%)
Apr 06, 2021 2.290 2.310 2.120 2.220 99,711 -0.02(-0.89%)
Apr 05, 2021 2.200 2.500 2.170 2.240 128,784 +0.05(+2.28%)
Apr 01, 2021 2.180 2.280 2.090 2.190 112,800 +0.04(+1.86%)
Mar 31, 2021 2.130 2.240 2.030 2.150 60,571 +0.02(+0.94%)
Mar 30, 2021 1.950 2.150 1.850 2.130 215,243 +0.11(+5.45%)
Mar 29, 2021 2.000 2.040 1.930 2.020 74,037 +0.01(+0.50%)
Mar 26, 2021 1.820 2.040 1.820 2.010 16,000 +0.10(+5.51%)
Mar 25, 2021 2.090 2.090 1.780 1.905 167,368 -0.07(-3.79%)
Mar 24, 2021 2.190 2.190 1.900 1.980 42,067 -0.06(-2.94%)
Mar 23, 2021 2.280 2.280 1.980 2.040 28,884 -0.12(-5.56%)
Mar 22, 2021 2.020 2.250 2.020 2.160 101,073 +0.07(+3.35%)
Mar 19, 2021 1.970 2.130 1.880 2.090 65,100 +0.19(+10.00%)
Mar 18, 2021 2.140 2.140 1.850 1.900 61,254 -0.17(-8.21%)
Mar 17, 2021 2.050 2.140 1.860 2.070 72,495 +0.10(+5.34%)
Mar 16, 2021 2.080 2.080 1.940 1.965 64,781 -0.03(-1.75%)
Mar 15, 2021 2.150 2.150 1.990 2.000 62,016 -0.05(-2.44%)
Mar 12, 2021 2.200 2.200 1.950 2.050 55,600 -0.00(-0.20%)
Mar 11, 2021 1.970 2.130 1.930 2.054 314,254 +0.24(+13.49%)
Mar 10, 2021 1.980 1.980 1.800 1.810 54,268 -0.02(-1.09%)
Mar 09, 2021 1.850 1.960 1.770 1.830 56,056 +0.03(+1.67%)
Mar 08, 2021 1.750 1.850 1.740 1.800 79,961 +0.03(+1.69%)
Mar 05, 2021 1.750 1.800 1.660 1.770 233,400 -0.01(-0.56%)
Mar 04, 2021 1.800 1.900 1.730 1.780 302,282 -0.09(-4.81%)
Mar 03, 2021 1.930 1.987 1.810 1.870 70,025 -0.06(-3.11%)
Mar 02, 2021 2.000 2.000 1.900 1.930 185,213 -0.09(-4.46%)
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.