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 )

0.2700 +0.0400 (+17.39%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.2598 27 +0.02(+8.25%)
Apr 26, 2024 0.2400 0 +0.00(+0.00%)
Apr 24, 2024 0.2400 0 -0.05(-17.04%)
Apr 19, 2024 0.2893 0 -0.05(-15.51%)
Apr 18, 2024 0.3310 0.3563 0.3200 0.3424 5,565 +0.01(+3.73%)
Apr 17, 2024 0.3500 0.3500 0.3300 0.3301 12,235 -0.02(-5.69%)
Apr 16, 2024 0.3600 0.3600 0.3500 0.3500 2,875 -0.01(-2.78%)
Apr 15, 2024 0.3800 0.3800 0.3600 0.3600 3,201 -0.02(-5.14%)
Apr 12, 2024 0.3799 0.3800 0.3795 0.3795 3,930 -0.01(-2.69%)
Apr 11, 2024 0.4200 0.4200 0.3724 0.3900 2,175 +0.04(+11.43%)
Apr 10, 2024 0.3800 0.3800 0.3500 0.3500 7,355 -0.03(-8.93%)
Apr 09, 2024 0.4000 0.4031 0.3800 0.3843 5,797 -0.01(-3.32%)
Apr 08, 2024 0.3975 0.3975 0.3975 0.3975 200 -0.01(-2.95%)
Apr 05, 2024 0.3800 0.4097 0.3800 0.4096 3,540 +0.01(+2.40%)
Apr 04, 2024 0.4100 0.4156 0.4000 0.4000 1,724 -0.01(-1.60%)
Apr 02, 2024 0.4065 0 +0.02(+6.55%)
Apr 01, 2024 0.4312 0.4312 0.3800 0.3815 4,900 +0.00(+0.39%)
Mar 28, 2024 0.4388 0.4501 0.3800 0.3800 30,112 -0.00(-0.05%)
Mar 27, 2024 0.3900 0.3900 0.3800 0.3802 988 -0.01(-2.54%)
Mar 26, 2024 0.3900 0.4000 0.3800 0.3901 3,479 -0.01(-3.10%)
Mar 25, 2024 0.3801 0.4559 0.3801 0.4026 21,335 -0.04(-8.50%)
Mar 22, 2024 0.4400 0.4400 0.4400 0.4400 600 +0.04(+10.00%)
Mar 21, 2024 0.4100 0.4100 0.4000 0.4000 13,395 -0.02(-4.76%)
Mar 20, 2024 0.4356 0.4400 0.4040 0.4200 181,170 +0.01(+2.44%)
Mar 19, 2024 0.4500 0.4499 0.4011 0.4100 26,844 -0.02(-4.65%)
Mar 18, 2024 0.4300 0.4300 0.3950 0.4300 7,096 +0.03(+7.50%)
Mar 15, 2024 0.4400 0.4400 0.3999 0.4000 12,696 +0.00(+0.00%)
Mar 14, 2024 0.4400 0.4450 0.3951 0.4000 73,159 -0.02(-3.68%)
Mar 13, 2024 0.4200 0.4200 0.4153 0.4153 10,157 -0.02(-5.59%)
Mar 12, 2024 0.4356 0.4400 0.4000 0.4399 9,622 +0.05(+12.02%)
Mar 11, 2024 0.4400 0.4400 0.3809 0.3927 33,935 -0.03(-6.50%)
Mar 08, 2024 0.4475 0.4475 0.4200 0.4200 4,060 +0.00(+0.00%)
Mar 07, 2024 0.5000 0.5000 0.4200 0.4200 26,652 -0.04(-7.71%)
Mar 06, 2024 0.4900 0.4900 0.4500 0.4551 5,904 -0.00(-0.68%)
Mar 05, 2024 0.4600 0.4600 0.4400 0.4582 1,775 -0.00(-0.39%)
Mar 04, 2024 0.5000 0.5000 0.4400 0.4600 12,611 +0.02(+4.55%)
Mar 01, 2024 0.4600 0.4600 0.4400 0.4400 16,887 -0.02(-4.35%)
Feb 29, 2024 0.4600 0.4696 0.4400 0.4600 32,565 -0.00(-0.28%)
Feb 28, 2024 0.5000 0.5000 0.4600 0.4613 12,589 -0.01(-2.16%)
Feb 27, 2024 0.4700 0.4715 0.4400 0.4715 11,342 +0.00(+0.96%)
Feb 26, 2024 0.5100 0.5100 0.4400 0.4670 32,089 +0.01(+1.52%)
Feb 23, 2024 0.4700 0.4755 0.4600 0.4600 11,297 -0.01(-2.13%)
Feb 22, 2024 0.5010 0.5010 0.4400 0.4700 48,123 -0.03(-6.00%)
Feb 21, 2024 0.5500 0.5500 0.4900 0.5000 10,167 -0.01(-2.52%)
Feb 20, 2024 0.5500 0.5500 0.4900 0.5129 24,131 +0.01(+2.03%)
Feb 16, 2024 0.6500 0.6500 0.4975 0.5027 60,426 +0.00(+0.54%)
Feb 15, 2024 0.5000 0.6075 0.4200 0.5000 338,895 +0.21(+72.41%)
Feb 13, 2024 0.2900 300 +0.03(+10.90%)
Feb 12, 2024 0.2300 0.3475 0.2300 0.2615 16,441 -0.04(-12.54%)
Feb 09, 2024 0.2890 0.2990 0.2890 0.2990 1,300 +0.00(+0.50%)
Feb 05, 2024 0.2975 0 +0.01(+1.71%)
Jan 29, 2024 0.2925 0 +0.08(+39.22%)
Jan 23, 2024 0.2101 0 -0.05(-19.19%)
Jan 19, 2024 0.2600 0 -0.01(-3.70%)
Jan 18, 2024 0.1894 0.2700 0.1894 0.2700 799 +0.03(+12.50%)
Jan 16, 2024 0.2400 0 +0.00(+0.13%)
Jan 12, 2024 0.2397 0.2397 0.2397 0.2397 200 +0.00(+0.00%)
Jan 11, 2024 0.2900 0.2900 0.1675 0.2397 55,745 -0.09(-26.81%)
Jan 10, 2024 0.3275 0.3275 0.3275 0.3275 700 +0.03(+9.28%)
Jan 04, 2024 0.2997 700 +0.02(+7.04%)
Dec 29, 2023 0.2800 0 -0.01(-2.98%)
Dec 28, 2023 0.2875 0.2886 0.2700 0.2886 66,272 +0.00(+0.38%)
Dec 26, 2023 0.2875 0 +0.00(+0.88%)
Dec 22, 2023 0.2900 0.2900 0.2850 0.2850 3,602 -0.01(-2.16%)
Dec 20, 2023 0.2913 0 -0.01(-2.90%)
Dec 19, 2023 0.2826 0.3000 0.2826 0.3000 500 -0.00(-0.43%)
Dec 18, 2023 0.2300 0.3199 0.2300 0.3013 85,923 +0.00(+0.77%)
Dec 15, 2023 0.3000 0.3000 0.2990 0.2990 4,547 -0.01(-3.52%)
Dec 14, 2023 0.2675 0.3125 0.2675 0.3099 16,455 +0.04(+15.85%)
Dec 11, 2023 0.2675 0 -0.03(-10.83%)
Dec 08, 2023 0.2600 0.3000 0.2575 0.3000 1,294 +0.00(+0.00%)
Dec 06, 2023 0.3000 0 -0.01(-3.23%)
Dec 04, 2023 0.3100 0 -0.01(-3.13%)
Dec 01, 2023 0.3200 0.3300 0.3200 0.3200 11,600 -0.01(-2.59%)
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 +0.07(+15.76%)
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%)
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.