Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.720 +0.160 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.580 4.795 4.575 4.720 1,626,115 +0.16(+3.51%)
Jul 22, 2024 4.430 4.560 4.360 4.560 2,041,085 +0.14(+3.17%)
Jul 19, 2024 4.540 4.620 4.420 4.420 1,755,894 -0.12(-2.64%)
Jul 18, 2024 4.610 4.710 4.510 4.540 2,082,767 -0.10(-2.16%)
Jul 17, 2024 4.420 4.690 4.405 4.640 2,416,776 +0.16(+3.57%)
Jul 16, 2024 4.570 4.570 4.301 4.480 4,525,342 -0.02(-0.44%)
Jul 15, 2024 4.400 4.560 4.341 4.500 2,601,360 +0.16(+3.69%)
Jul 12, 2024 4.080 4.360 4.070 4.340 1,482,790 +0.20(+4.83%)
Jul 11, 2024 3.860 4.210 3.600 4.140 3,939,806 -0.31(-6.97%)
Jul 10, 2024 4.730 4.730 4.400 4.450 1,970,838 -0.21(-4.51%)
Jul 09, 2024 4.760 4.760 4.540 4.660 1,864,119 -0.10(-2.10%)
Jul 08, 2024 4.600 4.800 4.596 4.760 2,906,859 +0.18(+3.93%)
Jul 05, 2024 4.490 4.590 4.480 4.580 1,619,325 +0.00(+0.00%)
Jul 03, 2024 4.440 4.585 4.440 4.580 425,193 +0.14(+3.15%)
Jul 02, 2024 4.420 4.450 4.320 4.440 2,038,497 +0.03(+0.68%)
Jul 01, 2024 4.500 4.530 4.315 4.410 2,392,560 -0.08(-1.78%)
Jun 28, 2024 4.350 4.530 4.310 4.490 3,231,278 +0.19(+4.42%)
Jun 27, 2024 4.410 4.510 4.290 4.300 1,300,709 -0.06(-1.38%)
Jun 26, 2024 4.300 4.390 4.300 4.360 1,594,311 +0.03(+0.69%)
Jun 25, 2024 4.390 4.390 4.330 4.330 1,868,300 -0.09(-2.04%)
Jun 24, 2024 4.460 4.500 4.400 4.420 1,600,228 +0.02(+0.45%)
Jun 21, 2024 4.300 4.410 4.290 4.400 2,201,801 +0.06(+1.38%)
Jun 20, 2024 4.380 4.400 4.310 4.340 1,625,420 -0.09(-2.03%)
Jun 18, 2024 4.500 4.530 4.400 4.430 2,027,892 -0.05(-1.12%)
Jun 17, 2024 4.490 4.500 4.420 4.480 1,499,783 -0.02(-0.44%)
Jun 14, 2024 4.480 4.545 4.435 4.500 1,119,070 +0.00(+0.00%)
Jun 13, 2024 4.670 4.670 4.490 4.500 1,646,825 -0.16(-3.43%)
Jun 12, 2024 4.600 4.735 4.600 4.660 1,819,610 +0.15(+3.33%)
Jun 11, 2024 4.440 4.540 4.385 4.510 1,804,621 +0.07(+1.58%)
Jun 10, 2024 4.400 4.510 4.360 4.440 2,928,098 -0.05(-1.11%)
Jun 07, 2024 4.590 4.650 4.480 4.490 1,686,461 -0.13(-2.81%)
Jun 06, 2024 4.460 4.630 4.460 4.620 1,964,560 +0.13(+2.90%)
Jun 05, 2024 4.570 4.570 4.485 4.490 1,663,475 -0.05(-1.10%)
Jun 04, 2024 4.470 4.540 4.430 4.540 1,451,506 +0.03(+0.67%)
Jun 03, 2024 4.730 4.770 4.500 4.510 1,681,663 -0.15(-3.22%)
May 31, 2024 4.670 4.720 4.560 4.660 2,339,990 +0.02(+0.43%)
May 30, 2024 4.640 4.700 4.580 4.640 1,795,788 -0.04(-0.85%)
May 29, 2024 4.710 4.750 4.655 4.680 1,410,066 -0.09(-1.89%)
May 28, 2024 4.920 4.920 4.670 4.770 3,232,558 -0.11(-2.25%)
May 24, 2024 4.930 4.930 4.820 4.880 2,502,070 -0.01(-0.20%)
May 23, 2024 4.970 5.000 4.830 4.890 2,202,628 -0.06(-1.21%)
May 22, 2024 4.980 5.045 4.890 4.950 1,895,510 -0.05(-1.00%)
May 21, 2024 5.000 5.060 4.950 5.000 2,016,364 -0.01(-0.20%)
May 20, 2024 5.010 5.050 4.900 5.010 2,567,609 +0.00(+0.00%)
May 17, 2024 4.950 5.050 4.895 5.010 2,187,569 +0.09(+1.83%)
May 16, 2024 4.920 5.000 4.850 4.920 1,723,200 -0.01(-0.20%)
May 15, 2024 5.030 5.070 4.910 4.930 1,586,018 -0.04(-0.80%)
May 14, 2024 4.950 5.030 4.890 4.970 3,242,333 +0.11(+2.26%)
May 13, 2024 4.950 5.075 4.850 4.860 1,659,188 -0.07(-1.42%)
May 10, 2024 4.910 4.980 4.870 4.930 1,040,755 +0.01(+0.20%)
May 09, 2024 4.770 4.930 4.740 4.920 8,519,235 +0.12(+2.50%)
May 08, 2024 4.670 4.885 4.670 4.800 1,761,056 +0.01(+0.21%)
May 07, 2024 4.770 4.870 4.730 4.790 1,416,012 +0.00(+0.00%)
May 06, 2024 4.750 4.890 4.740 4.790 1,156,989 +0.04(+0.84%)
May 03, 2024 5.000 5.067 4.740 4.750 1,480,593 -0.10(-2.06%)
May 02, 2024 4.890 4.935 4.640 4.850 2,541,643 -0.01(-0.21%)
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.