Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 4.320 4.330 4.200 4.250 1,562,683 -0.06(-1.39%)
Mar 01, 2024 4.220 4.360 4.090 4.310 1,724,392 +0.08(+1.89%)
Feb 29, 2024 4.300 4.345 4.145 4.230 2,356,365 -0.02(-0.47%)
Feb 28, 2024 4.150 4.295 4.140 4.250 1,617,845 +0.03(+0.71%)
Feb 27, 2024 4.200 4.250 4.105 4.220 1,476,009 +0.07(+1.69%)
Feb 26, 2024 4.110 4.208 4.050 4.150 2,027,715 +0.00(+0.00%)
Feb 23, 2024 4.110 4.228 4.065 4.150 1,501,944 +0.01(+0.24%)
Feb 22, 2024 4.120 4.185 4.110 4.140 1,428,298 +0.03(+0.73%)
Feb 21, 2024 4.050 4.130 4.010 4.110 1,839,680 +0.00(+0.00%)
Feb 20, 2024 4.050 4.210 4.040 4.110 2,474,515 +0.04(+0.98%)
Feb 16, 2024 4.110 4.160 4.035 4.070 1,779,254 -0.08(-1.93%)
Feb 15, 2024 4.060 4.270 4.060 4.150 2,056,631 +0.13(+3.23%)
Feb 14, 2024 3.970 4.040 3.845 4.020 1,830,514 +0.16(+4.15%)
Feb 13, 2024 3.870 3.940 3.810 3.860 3,209,857 -0.25(-6.08%)
Feb 12, 2024 3.950 4.235 3.950 4.110 4,828,357 +0.17(+4.31%)
Feb 09, 2024 3.910 3.960 3.820 3.940 1,216,011 +0.08(+2.07%)
Feb 08, 2024 3.900 3.930 3.820 3.860 1,651,882 -0.07(-1.78%)
Feb 07, 2024 3.830 3.990 3.830 3.930 2,436,588 +0.15(+3.97%)
Feb 06, 2024 3.640 3.785 3.640 3.780 1,459,445 +0.12(+3.28%)
Feb 05, 2024 3.750 3.760 3.610 3.660 1,238,440 -0.15(-3.94%)
Feb 02, 2024 3.760 3.870 3.760 3.810 1,533,469 -0.06(-1.55%)
Feb 01, 2024 3.780 3.870 3.730 3.870 2,254,006 +0.11(+2.93%)
Jan 31, 2024 3.940 3.940 3.740 3.760 755,606 -0.15(-3.84%)
Jan 30, 2024 3.990 4.000 3.880 3.910 1,504,741 -0.11(-2.74%)
Jan 29, 2024 3.750 4.020 3.750 4.020 968,773 +0.19(+4.96%)
Jan 26, 2024 3.990 4.010 3.820 3.830 3,602,274 -0.11(-2.79%)
Jan 25, 2024 4.010 4.020 3.910 3.940 2,206,470 +0.06(+1.55%)
Jan 24, 2024 4.000 4.030 3.825 3.880 1,711,155 -0.08(-2.02%)
Jan 23, 2024 3.990 3.990 3.870 3.960 1,393,122 +0.06(+1.54%)
Jan 22, 2024 3.720 3.910 3.720 3.900 2,017,414 +0.26(+7.14%)
Jan 19, 2024 3.610 3.650 3.500 3.640 2,407,136 +0.04(+1.11%)
Jan 18, 2024 3.590 3.610 3.480 3.600 2,223,925 +0.06(+1.69%)
Jan 17, 2024 3.390 3.540 3.350 3.540 1,813,938 +0.05(+1.43%)
Jan 16, 2024 3.570 3.635 3.480 3.490 2,309,678 -0.14(-3.86%)
Jan 12, 2024 3.610 3.695 3.580 3.630 1,099,081 +0.02(+0.55%)
Jan 11, 2024 4.110 4.130 3.430 3.610 2,600,109 -0.56(-13.43%)
Jan 10, 2024 4.400 4.590 4.055 4.170 4,711,309 +0.33(+8.59%)
Jan 09, 2024 4.010 4.010 3.810 3.840 1,407,922 -0.26(-6.34%)
Jan 08, 2024 4.020 4.120 3.980 4.100 2,128,854 +0.06(+1.49%)
Jan 05, 2024 4.080 4.160 4.040 4.040 1,517,284 -0.08(-1.94%)
Jan 04, 2024 4.060 4.200 4.030 4.120 1,847,670 -0.03(-0.72%)
Jan 03, 2024 4.300 4.300 4.130 4.150 2,482,728 -0.22(-5.03%)
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.