E2open Parent Holdings Inc (ETWO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.663716814159 | 2.26 | 2.46 | 2.15 | 1050828 | 2.29614191 | CS |
| 4 | -0.075 | -3.1914893617 | 2.35 | 2.46 | 2.0712 | 943745 | 2.23214408 | CS |
| 12 | -0.425 | -15.7407407407 | 2.7 | 2.95 | 2.0712 | 1172096 | 2.54396946 | CS |
| 26 | -2.085 | -47.8211009174 | 4.36 | 4.475 | 2.0712 | 1417019 | 2.98530599 | CS |
| 52 | -2.095 | -47.9405034325 | 4.37 | 5.075 | 2.0712 | 1743091 | 3.87145231 | CS |
| 156 | -7.075 | -75.6684491979 | 9.35 | 9.47 | 2.0712 | 1883067 | 4.96962198 | CS |
| 260 | -8.325 | -78.5377358491 | 10.6 | 14.58 | 2.0712 | 2063664 | 6.92098413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 2.25 | -0.18 | -7.41 | 2.44 | 2.44 | 2.24 | 1168791 |
| 1742856000 | 2.43 | 0.19 | 8.48 | 2.2799999 | 2.46 | 2.2799999 | 1411081 |
| 1742596800 | 2.24 | 0.01 | 0.45 | 2.2 | 2.315 | 2.15 | 2690719 |
| 1742510400 | 2.23 | -0.04 | -1.76 | 2.24 | 2.275 | 2.21 | 660200 |
| 1742424000 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.31 | 2.2 | 726202 |
| 1742337600 | 2.2599999 | 0.03 | 1.35 | 2.21 | 2.2799999 | 2.17 | 941117 |
| 1742251200 | 2.23 | 0.06 | 2.76 | 2.16 | 2.255 | 2.1 | 1342235 |
| 1741992000 | 2.17 | 0.08 | 3.83 | 2.11 | 2.1899 | 2.09 | 644672 |
| 1741905600 | 2.09 | -0.12 | -5.43 | 2.22 | 2.23 | 2.0712 | 587137 |
| 1741819200 | 2.21 | 0.02 | 0.91 | 2.22 | 2.23 | 2.11 | 1037197 |
| 1741732800 | 2.19 | 0.01 | 0.46 | 2.21 | 2.2151 | 2.15 | 757666 |
| 1741646400 | 2.18 | -0.07 | -3.11 | 2.23 | 2.25 | 2.18 | 789646 |
| 1741390800 | 2.25 | 0.06 | 2.74 | 2.19 | 2.2599999 | 2.165 | 1061516 |
| 1741304400 | 2.19 | 0 | 0.00 | 2.19 | 2.2599999 | 2.17 | 1134505 |
| 1741218000 | 2.19 | 0.06 | 2.82 | 2.13 | 2.23 | 2.13 | 1317309 |
| 1741131600 | 2.13 | -0.04 | -1.84 | 2.15 | 2.195 | 2.11 | 1344279 |
| 1741045200 | 2.17 | -0.12 | -5.24 | 2.29 | 2.32 | 2.17 | 895783 |
| 1740786000 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.33 | 2.25 | 759692 |
| 1740699600 | 2.2799999 | -0.09 | -3.80 | 2.35 | 2.39 | 2.2799999 | 459484 |
| 1740613200 | 2.37 | 0.02 | 0.85 | 2.35 | 2.41 | 2.34 | 519916 |
| 1740526800 | 2.35 | 0.02 | 0.86 | 2.34 | 2.37 | 2.2599999 | 770349 |
| 1740440400 | 2.33 | -0.01 | -0.43 | 2.38 | 2.4 | 2.31 | 650929 |
| 1740181200 | 2.34 | -0.08 | -3.31 | 2.45 | 2.485 | 2.34 | 844019 |
| 1740094800 | 2.42 | -0.05 | -2.02 | 2.44 | 2.47 | 2.39 | 861756 |
| 1740008400 | 2.47 | -0.11 | -4.26 | 2.5299999 | 2.5299999 | 2.45 | 1278526 |
| 1739922000 | 2.58 | -0.08 | -3.01 | 2.65 | 2.67 | 2.55 | 701442 |
| 1739576400 | 2.66 | -0.13 | -4.66 | 2.82 | 2.83 | 2.66 | 547538 |
| 1739490000 | 2.79 | 0 | 0.00 | 2.8 | 2.84 | 2.755 | 921879 |
| 1739403600 | 2.79 | -0.02 | -0.71 | 2.79 | 2.82 | 2.74 | 602243 |
| 1739317200 | 2.81 | -0.02 | -0.71 | 2.79 | 2.845 | 2.79 | 851322 |
| 1739230800 | 2.83 | 0.04 | 1.43 | 2.82 | 2.89 | 2.805 | 726393 |
| 1738971600 | 2.79 | -0.03 | -1.06 | 2.81 | 2.81 | 2.75 | 915707 |
| 1738885200 | 2.82 | -0.1 | -3.42 | 2.9 | 2.95 | 2.815 | 1024096 |
| 1738798800 | 2.92 | 0.07 | 2.46 | 2.89 | 2.935 | 2.845 | 1061645 |
| 1738712400 | 2.85 | 0.19 | 7.14 | 2.66 | 2.87 | 2.66 | 3221076 |
| 1738626000 | 2.66 | 0.03 | 1.14 | 2.58 | 2.715 | 2.54 | 1940743 |
| 1738366800 | 2.63 | -0.05 | -1.87 | 2.65 | 2.775 | 2.56 | 1797360 |
| 1738280400 | 2.68 | -0.05 | -1.83 | 2.77 | 2.775 | 2.675 | 918706 |
| 1738194000 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7599999 | 2.66 | 1520697 |
| 1738107600 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.75 | 2018740 |
| 1738021200 | 2.85 | 0.15 | 5.56 | 2.69 | 2.8899 | 2.689 | 1940764 |
| 1737762000 | 2.7 | 0.15 | 5.88 | 2.59 | 2.73 | 2.59 | 2072852 |
| 1737675600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737589200 | 2.55 | 0 | 0.00 | 2.54 | 2.665 | 2.54 | 973199 |
| 1737502800 | 2.55 | 0 | 0.00 | 2.58 | 2.62 | 2.5299999 | 1319888 |
| 1737157200 | 2.55 | -0.01 | -0.39 | 2.63 | 2.67 | 2.54 | 752089 |
| 1737070800 | 2.56 | -0.03 | -1.16 | 2.58 | 2.62 | 2.55 | 1033729 |
| 1736984400 | 2.59 | 0 | 0.00 | 2.69 | 2.77 | 2.59 | 1061199 |
| 1736898000 | 2.59 | 0.04 | 1.57 | 2.58 | 2.64 | 2.52 | 1791593 |
| 1736811600 | 2.55 | 0.01 | 0.39 | 2.5 | 2.59 | 2.5 | 2169443 |
| 1736552400 | 2.54 | -0.17 | -6.27 | 2.5496 | 2.71 | 2.5299999 | 2564844 |
| 1736379600 | 2.71 | -0.02 | -0.73 | 2.67 | 2.7799999 | 2.63 | 1521142 |
| 1736293200 | 2.73 | -0.04 | -1.44 | 2.755 | 2.7799999 | 2.66 | 1053386 |
| 1736206800 | 2.77 | -0.06 | -2.12 | 2.86 | 2.89 | 2.74 | 822266 |
| 1735947600 | 2.83 | 0.14 | 5.20 | 2.715 | 2.83 | 2.66 | 2434185 |
| 1735861200 | 2.69 | 0.03 | 1.13 | 2.675 | 2.735 | 2.64 | 735418 |
| 1735688400 | 2.66 | 0.08 | 3.10 | 2.61 | 2.685 | 2.6078 | 975454 |
| 1735602000 | 2.58 | -0.07 | -2.64 | 2.61 | 2.64 | 2.54 | 805790 |
| 1735342800 | 2.65 | -0.08 | -2.93 | 2.72 | 2.765 | 2.58 | 928565 |
| 1735256400 | 2.73 | 0.09 | 3.41 | 2.61 | 2.75 | 2.605 | 1033960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
