E2OPEN (NQ: EOPN)
8.570 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 9.650 9.680 9.110 9.290 140,137 -0.32(-3.33%)
Dec 31, 2014 9.610 9.610 9.610 0 +0.35(+3.78%)
Dec 30, 2014 9.880 9.930 9.180 9.260 151,493 -0.47(-4.83%)
Dec 29, 2014 9.690 9.880 9.600 9.730 361,639 +0.00(+0.00%)
Dec 26, 2014 9.390 9.820 9.330 9.730 143,761 +0.36(+3.84%)
Dec 24, 2014 9.370 9.370 9.370 0 -0.02(-0.21%)
Dec 23, 2014 9.470 9.847 9.270 9.390 213,966 +0.00(+0.00%)
Dec 22, 2014 9.330 9.577 9.240 9.390 237,897 +0.07(+0.75%)
Dec 19, 2014 9.050 9.390 8.920 9.320 431,553 +0.28(+3.10%)
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%)
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