E2OPEN (NQ: EOPN)
9.040 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 9.210 9.300 8.910 9.040 299,705 +0.05(+0.56%)
Dec 17, 2014 7.890 9.060 7.890 8.990 243,514 +1.09(+13.80%)
Dec 16, 2014 7.990 7.900 283,553 +0.26(+3.40%)
Dec 15, 2014 7.580 7.750 7.490 7.640 284,380 +0.07(+0.92%)
Dec 12, 2014 7.570 7.820 7.419 7.570 339,913 -0.11(-1.43%)
Dec 11, 2014 7.760 7.950 7.590 7.680 220,081 -0.02(-0.26%)
Dec 10, 2014 7.750 7.850 7.525 7.700 314,527 -0.12(-1.53%)
Dec 09, 2014 7.330 7.850 7.120 7.820 279,625 +0.36(+4.83%)
Dec 08, 2014 7.780 7.800 7.401 7.460 299,273 -0.29(-3.74%)
Dec 05, 2014 7.360 7.800 7.340 7.750 195,625 +0.47(+6.46%)
Dec 04, 2014 7.440 7.559 7.220 7.280 163,215 -0.16(-2.15%)
Dec 03, 2014 7.550 7.800 7.340 7.440 263,082 -0.12(-1.59%)
Dec 02, 2014 6.790 7.670 6.780 7.560 436,099 +0.74(+10.85%)
Dec 01, 2014 7.250 7.250 6.790 6.820 419,531 +0.09(+1.34%)
Nov 28, 2014 6.800 6.965 6.610 6.730 165,498 -0.29(-4.13%)
Nov 26, 2014 7.020 7.020 7.020 0 +0.82(+13.23%)
Nov 25, 2014 6.330 6.440 6.170 6.200 339,832 -0.12(-1.90%)
Nov 24, 2014 6.500 6.570 6.240 6.320 182,608 -0.14(-2.17%)
Nov 21, 2014 6.400 6.720 6.300 6.460 365,511 -0.02(-0.31%)
Nov 20, 2014 6.270 6.510 6.150 6.480 109,495 +0.17(+2.69%)
Nov 19, 2014 6.460 6.487 6.230 6.310 334,641 -0.17(-2.62%)
Nov 18, 2014 6.340 6.500 6.205 6.480 1,072,161 +0.18(+2.86%)
Nov 17, 2014 6.660 6.700 6.230 6.300 362,312 -0.36(-5.41%)
Nov 14, 2014 6.560 6.690 6.420 6.660 116,899 +0.11(+1.68%)
Nov 13, 2014 6.630 6.700 6.510 6.550 203,522 -0.08(-1.21%)
Nov 12, 2014 6.300 6.690 6.155 6.630 234,386 +0.27(+4.25%)
Nov 11, 2014 6.300 6.500 6.190 6.360 214,233 +0.06(+0.95%)
Nov 10, 2014 6.250 6.450 6.080 6.300 317,722 +0.07(+1.12%)
Nov 07, 2014 5.860 6.270 5.700 6.230 692,909 +0.35(+5.95%)
Nov 06, 2014 5.640 5.910 5.580 5.880 528,305 +0.22(+3.89%)
Nov 05, 2014 5.460 5.800 5.420 5.660 203,980 +0.23(+4.24%)
Nov 04, 2014 5.510 5.620 5.310 5.430 246,897 -0.12(-2.16%)
Nov 03, 2014 5.830 5.940 5.490 5.550 561,054 -0.29(-4.97%)
Oct 31, 2014 5.860 5.920 5.670 5.840 295,484 +0.12(+2.10%)
Oct 30, 2014 5.620 5.850 5.500 5.720 222,863 +0.10(+1.78%)
Oct 29, 2014 5.880 5.910 5.600 5.620 157,758 -0.27(-4.58%)
Oct 28, 2014 5.650 5.935 5.560 5.890 157,524 +0.25(+4.43%)
Oct 27, 2014 5.770 5.800 5.505 5.640 242,733 -0.16(-2.76%)
Oct 24, 2014 5.870 5.890 5.680 5.800 191,533 -0.07(-1.19%)
Oct 23, 2014 5.670 5.960 5.630 5.870 198,469 +0.26(+4.63%)
Oct 22, 2014 5.515 5.610 287,438 -0.20(-3.44%)
Oct 21, 2014 5.910 6.114 5.660 5.810 265,993 -0.04(-0.68%)
Oct 20, 2014 6.110 6.110 5.790 5.850 287,739 -0.28(-4.57%)
Oct 17, 2014 5.900 6.130 356,220 -0.03(-0.49%)
Oct 16, 2014 6.100 6.400 6.020 6.160 547,555 -0.03(-0.48%)
Oct 15, 2014 5.580 6.400 5.420 6.190 489,237 +0.51(+8.98%)
Oct 14, 2014 5.780 6.000 5.550 5.680 529,675 +0.04(+0.71%)
Oct 13, 2014 5.850 6.120 5.630 5.640 714,110 -0.18(-3.09%)
Oct 10, 2014 6.120 6.120 5.770 5.820 800,850 -0.35(-5.67%)
Oct 09, 2014 7.630 8.000 6.150 6.170 1,862,930 -3.05(-33.08%)
Oct 08, 2014 8.920 9.270 8.556 9.220 468,273 +0.32(+3.60%)
Oct 07, 2014 9.200 9.240 8.841 8.900 234,294 -0.43(-4.61%)
Oct 06, 2014 9.630 9.630 9.240 9.330 212,241 -0.24(-2.56%)
Oct 03, 2014 9.410 9.670 9.300 9.575 163,456 +0.24(+2.63%)
Oct 02, 2014 8.910 9.470 8.890 9.330 393,762 +0.41(+4.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here