E2OPEN (NQ: EOPN)
8.590 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2015 8.590 8.590 8.590 0 +0.00(+0.00%)
Mar 24, 2015 8.590 8.600 8.590 8.590 112,946 -0.01(-0.12%)
Mar 23, 2015 8.590 8.600 8.583 8.600 247,568 +0.00(+0.00%)
Mar 20, 2015 8.600 8.600 8.590 8.600 231,544 +0.00(+0.00%)
Mar 19, 2015 8.590 8.600 8.590 8.600 169,431 +0.00(+0.00%)
Mar 18, 2015 8.590 8.600 8.580 8.600 289,957 +0.00(+0.00%)
Mar 17, 2015 8.590 8.600 8.580 8.600 363,360 +0.00(+0.00%)
Mar 16, 2015 8.580 8.600 8.570 8.600 460,255 +0.02(+0.23%)
Mar 13, 2015 8.580 8.590 8.560 8.580 1,102,997 +0.00(+0.00%)
Mar 12, 2015 8.570 8.580 8.565 8.580 162,976 +0.02(+0.23%)
Mar 11, 2015 8.560 8.570 8.560 8.560 201,346 +0.00(+0.00%)
Mar 10, 2015 8.560 8.580 8.550 8.560 1,448,990 +0.00(+0.00%)
Mar 09, 2015 8.570 8.580 8.560 8.560 509,082 +0.00(+0.00%)
Mar 06, 2015 8.560 8.590 8.560 8.560 819,861 -0.01(-0.12%)
Mar 05, 2015 8.570 8.580 8.560 8.570 98,858 +0.01(+0.12%)
Mar 04, 2015 8.560 8.560 8.560 369,387 +0.00(+0.00%)
Mar 03, 2015 8.560 116,876 -0.01(-0.12%)
Mar 02, 2015 8.580 8.580 8.560 8.570 234,031 +0.00(+0.00%)
Feb 27, 2015 8.570 8.580 8.560 8.570 258,289 +0.00(+0.00%)
Feb 26, 2015 8.555 8.570 421,023 +0.01(+0.12%)
Feb 25, 2015 8.570 8.580 8.560 8.560 156,586 +0.00(+0.00%)
Feb 24, 2015 8.560 8.590 8.550 8.560 243,901 +0.00(+0.00%)
Feb 23, 2015 8.560 8.570 8.550 8.560 244,745 +0.01(+0.12%)
Feb 20, 2015 8.590 8.590 8.550 8.550 417,178 -0.02(-0.23%)
Feb 19, 2015 8.570 8.600 8.560 8.570 215,102 -0.02(-0.23%)
Feb 18, 2015 8.560 8.590 8.550 8.590 218,918 +0.00(+0.00%)
Feb 17, 2015 8.560 8.610 8.540 8.590 1,582,220 +0.04(+0.47%)
Feb 13, 2015 8.550 8.550 8.550 0 -0.01(-0.12%)
Feb 12, 2015 8.570 8.580 8.550 8.560 306,700 +0.02(+0.23%)
Feb 11, 2015 8.550 8.570 8.540 8.540 532,076 -0.02(-0.23%)
Feb 10, 2015 8.590 8.590 8.540 8.560 804,751 -0.03(-0.35%)
Feb 09, 2015 8.570 8.600 8.570 8.590 1,079,852 -0.01(-0.12%)
Feb 06, 2015 8.530 8.600 8.530 8.600 1,194,932 +0.06(+0.70%)
Feb 05, 2015 8.600 8.600 8.510 8.540 10,930,425 +2.43(+39.77%)
Feb 04, 2015 6.060 6.210 6.010 6.110 176,491 +0.01(+0.16%)
Feb 03, 2015 6.010 6.210 6.010 6.100 221,193 +0.13(+2.18%)
Feb 02, 2015 5.900 6.044 5.711 5.970 254,361 +0.08(+1.36%)
Jan 30, 2015 5.960 6.150 5.800 5.890 409,915 -0.14(-2.32%)
Jan 29, 2015 5.940 6.080 5.650 6.030 507,003 +0.08(+1.34%)
Jan 28, 2015 6.420 6.420 5.880 5.950 361,205 -0.45(-7.03%)
Jan 27, 2015 6.760 6.760 6.250 6.400 371,209 -0.47(-6.84%)
Jan 26, 2015 6.820 7.100 6.770 6.870 260,836 +0.06(+0.88%)
Jan 23, 2015 6.040 6.850 6.000 6.810 462,555 +0.78(+12.94%)
Jan 22, 2015 6.030 277,817 -0.04(-0.66%)
Jan 21, 2015 6.360 6.670 6.020 6.070 540,781 -0.48(-7.33%)
Jan 20, 2015 6.570 6.800 6.350 6.550 560,593 -0.17(-2.53%)
Jan 16, 2015 6.260 7.780 6.020 6.720 4,798,342 +1.25(+22.85%)
Jan 15, 2015 5.450 5.470 487,335 -0.33(-5.69%)
Jan 14, 2015 5.810 5.910 5.750 5.800 458,164 -0.11(-1.86%)
Jan 13, 2015 5.910 992,962 -0.09(-1.50%)
Jan 12, 2015 5.620 6.000 5.510 6.000 900,419 +0.35(+6.19%)
Jan 09, 2015 5.490 5.810 5.210 5.650 4,129,686 -3.16(-35.87%)
Jan 08, 2015 8.570 8.850 8.460 8.810 234,234 +0.30(+3.53%)
Jan 07, 2015 8.700 8.775 8.370 8.510 280,272 -0.11(-1.28%)
Jan 06, 2015 8.960 8.960 8.443 8.620 480,124 -0.31(-3.47%)
Jan 05, 2015 9.230 9.420 8.580 8.930 347,592 -0.36(-3.88%)
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