Skip to main content

E2Open Parent Hldg (NY: ETWO )

7.990 +0.210 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 7.800 8.090 7.800 7.990 1,289,488 +0.21(+2.70%)
Jun 30, 2022 7.960 7.960 7.655 7.780 1,529,122 -0.32(-3.95%)
Jun 29, 2022 8.330 8.330 7.945 8.100 1,221,543 -0.20(-2.41%)
Jun 28, 2022 8.300 8.480 8.160 8.300 1,212,849 -0.05(-0.60%)
Jun 27, 2022 8.430 8.460 8.250 8.350 1,417,263 -0.01(-0.12%)
Jun 24, 2022 8.500 8.600 8.340 8.360 2,169,929 -0.07(-0.83%)
Jun 23, 2022 8.260 8.485 8.210 8.430 1,384,673 +0.25(+3.06%)
Jun 22, 2022 7.880 8.300 7.880 8.180 2,142,504 +0.23(+2.89%)
Jun 21, 2022 7.950 8.055 7.760 7.950 1,861,372 +0.22(+2.85%)
Jun 17, 2022 7.160 7.750 7.160 7.730 2,698,081 +0.66(+9.34%)
Jun 16, 2022 7.350 7.420 7.005 7.070 2,610,406 -0.48(-6.36%)
Jun 15, 2022 7.570 7.680 7.410 7.550 3,640,481 +0.12(+1.62%)
Jun 14, 2022 7.440 7.550 7.305 7.430 1,464,015 +0.13(+1.78%)
Jun 13, 2022 7.450 7.620 7.250 7.300 1,661,385 -0.46(-5.93%)
Jun 10, 2022 8.160 8.160 7.740 7.760 1,395,397 -0.55(-6.62%)
Jun 09, 2022 8.310 8.400 8.200 8.310 5,004,913 -0.09(-1.07%)
Jun 08, 2022 8.290 8.475 8.210 8.400 3,400,302 +0.11(+1.33%)
Jun 07, 2022 8.160 8.320 8.020 8.290 1,110,379 +0.02(+0.24%)
Jun 06, 2022 8.280 8.300 8.090 8.270 2,884,318 +0.12(+1.47%)
Jun 03, 2022 8.280 8.350 8.090 8.150 928,025 -0.24(-2.86%)
Jun 02, 2022 8.210 8.500 8.162 8.390 2,094,961 +0.13(+1.57%)
Jun 01, 2022 8.210 8.695 8.020 8.260 1,794,638 +0.18(+2.23%)
May 31, 2022 8.230 8.285 7.960 8.080 6,367,330 -0.20(-2.42%)
May 27, 2022 8.130 8.320 8.115 8.280 1,132,123 +0.28(+3.50%)
May 26, 2022 7.820 8.105 7.820 8.000 1,671,490 +0.13(+1.65%)
May 25, 2022 7.520 7.950 7.520 7.870 1,504,435 +0.31(+4.10%)
May 24, 2022 7.760 7.810 7.455 7.560 1,754,668 -0.33(-4.18%)
May 23, 2022 8.130 8.140 7.790 7.890 1,995,067 -0.23(-2.83%)
May 20, 2022 8.260 8.355 7.890 8.120 1,927,370 +0.02(+0.25%)
May 19, 2022 7.930 8.300 7.930 8.100 1,680,315 +0.11(+1.38%)
May 18, 2022 8.220 8.440 7.940 7.990 1,613,690 -0.37(-4.43%)
May 17, 2022 7.920 8.390 7.890 8.360 2,116,915 +0.69(+9.00%)
May 16, 2022 7.650 7.845 7.520 7.670 2,091,931 -0.09(-1.16%)
May 13, 2022 7.500 7.850 7.460 7.760 1,560,269 +0.38(+5.15%)
May 12, 2022 7.290 7.610 7.140 7.380 3,443,013 -0.05(-0.67%)
May 11, 2022 7.630 7.890 7.410 7.430 1,655,509 -0.25(-3.26%)
May 10, 2022 8.060 8.110 7.340 7.680 3,673,564 -0.16(-2.04%)
May 09, 2022 8.280 8.420 7.780 7.840 2,244,190 -0.67(-7.87%)
May 06, 2022 8.470 8.710 8.170 8.510 1,987,939 -0.05(-0.58%)
May 05, 2022 8.900 8.990 8.405 8.560 3,987,793 -0.59(-6.45%)
May 04, 2022 8.560 9.180 8.420 9.150 2,904,911 +0.72(+8.54%)
May 03, 2022 8.310 8.461 8.125 8.430 2,026,627 +0.25(+3.06%)
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.