NYSE - Delayed Quote • USD
E2open Parent Holdings, Inc. (ETWO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.95 | 5.05 | 4.89 | 5.01 | 5.01 | 1,227,100 |
| May 16, 2024 | 4.92 | 5.00 | 4.85 | 4.92 | 4.92 | 1,723,200 |
| May 15, 2024 | 5.03 | 5.07 | 4.91 | 4.93 | 4.93 | 1,586,000 |
| May 14, 2024 | 4.95 | 5.03 | 4.89 | 4.97 | 4.97 | 3,242,300 |
| May 13, 2024 | 4.95 | 5.07 | 4.85 | 4.86 | 4.86 | 1,659,200 |
| May 10, 2024 | 4.91 | 4.98 | 4.87 | 4.93 | 4.93 | 1,040,800 |
| May 9, 2024 | 4.77 | 4.93 | 4.74 | 4.92 | 4.92 | 8,519,200 |
| May 8, 2024 | 4.67 | 4.89 | 4.67 | 4.80 | 4.80 | 1,761,100 |
| May 7, 2024 | 4.77 | 4.87 | 4.73 | 4.79 | 4.79 | 1,416,000 |
| May 6, 2024 | 4.75 | 4.89 | 4.74 | 4.79 | 4.79 | 1,157,000 |
| May 3, 2024 | 5.00 | 5.07 | 4.74 | 4.75 | 4.75 | 1,480,600 |
| May 2, 2024 | 4.89 | 4.93 | 4.64 | 4.85 | 4.85 | 2,541,600 |
| May 1, 2024 | 4.90 | 5.03 | 4.78 | 4.86 | 4.86 | 2,482,900 |
| Apr 30, 2024 | 4.69 | 5.06 | 4.43 | 4.85 | 4.85 | 3,588,100 |
| Apr 29, 2024 | 4.30 | 4.36 | 4.21 | 4.26 | 4.26 | 1,196,900 |
| Apr 26, 2024 | 4.13 | 4.35 | 4.10 | 4.30 | 4.30 | 1,885,400 |
| Apr 25, 2024 | 4.12 | 4.17 | 4.02 | 4.07 | 4.07 | 1,736,400 |
| Apr 24, 2024 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | 1,133,300 |
| Apr 23, 2024 | 4.10 | 4.32 | 4.09 | 4.19 | 4.19 | 1,398,800 |
| Apr 22, 2024 | 4.01 | 4.16 | 3.97 | 4.11 | 4.11 | 1,498,600 |
| Apr 19, 2024 | 3.92 | 3.97 | 3.86 | 3.96 | 3.96 | 512,200 |
| Apr 18, 2024 | 3.97 | 4.07 | 3.93 | 3.93 | 3.93 | 1,288,200 |
| Apr 17, 2024 | 4.03 | 4.05 | 3.94 | 3.97 | 3.97 | 1,418,000 |
| Apr 16, 2024 | 3.95 | 4.03 | 3.76 | 3.97 | 3.97 | 1,676,700 |
| Apr 15, 2024 | 4.16 | 4.17 | 4.00 | 4.01 | 4.01 | 2,160,500 |
| Apr 12, 2024 | 4.29 | 4.31 | 4.15 | 4.16 | 4.16 | 1,044,200 |
| Apr 11, 2024 | 4.12 | 4.32 | 4.10 | 4.32 | 4.32 | 1,369,100 |
| Apr 10, 2024 | 4.17 | 4.26 | 4.03 | 4.10 | 4.10 | 2,074,600 |
| Apr 9, 2024 | 4.38 | 4.43 | 4.31 | 4.33 | 4.33 | 1,320,500 |
| Apr 8, 2024 | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | 824,500 |
| Apr 5, 2024 | 4.24 | 4.35 | 4.22 | 4.31 | 4.31 | 1,254,500 |
| Apr 4, 2024 | 4.30 | 4.41 | 4.23 | 4.24 | 4.24 | 1,276,300 |
| Apr 3, 2024 | 4.09 | 4.22 | 4.07 | 4.20 | 4.20 | 1,367,500 |
| Apr 2, 2024 | 4.12 | 4.18 | 4.09 | 4.13 | 4.13 | 1,833,100 |
| Apr 1, 2024 | 4.46 | 4.46 | 4.20 | 4.21 | 4.21 | 1,345,700 |
| Mar 28, 2024 | 4.35 | 4.47 | 4.34 | 4.44 | 4.44 | 1,422,400 |
| Mar 27, 2024 | 4.19 | 4.37 | 4.14 | 4.35 | 4.35 | 1,616,400 |
| Mar 26, 2024 | 4.37 | 4.37 | 4.16 | 4.16 | 4.16 | 1,877,300 |
| Mar 25, 2024 | 4.38 | 4.43 | 4.34 | 4.34 | 4.34 | 1,491,400 |
| Mar 22, 2024 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | 1,078,200 |
| Mar 21, 2024 | 4.33 | 4.41 | 4.28 | 4.36 | 4.36 | 1,849,900 |
| Mar 20, 2024 | 4.24 | 4.29 | 4.14 | 4.26 | 4.26 | 2,434,100 |
| Mar 19, 2024 | 4.08 | 4.27 | 4.08 | 4.25 | 4.25 | 2,166,000 |
| Mar 18, 2024 | 4.03 | 4.16 | 3.95 | 4.11 | 4.11 | 2,030,100 |
| Mar 15, 2024 | 3.99 | 4.11 | 3.98 | 4.05 | 4.05 | 3,517,800 |
| Mar 14, 2024 | 4.04 | 4.05 | 3.91 | 4.04 | 4.04 | 4,828,600 |
| Mar 13, 2024 | 4.13 | 4.20 | 4.03 | 4.08 | 4.08 | 1,853,400 |
| Mar 12, 2024 | 4.19 | 4.24 | 4.11 | 4.15 | 4.15 | 773,300 |
| Mar 11, 2024 | 4.23 | 4.34 | 4.20 | 4.28 | 4.28 | 1,066,500 |
| Mar 8, 2024 | 4.36 | 4.49 | 4.30 | 4.30 | 4.30 | 1,404,700 |
| Mar 7, 2024 | 4.32 | 4.57 | 4.23 | 4.33 | 4.33 | 1,938,900 |
| Mar 6, 2024 | 4.16 | 4.16 | 4.04 | 4.05 | 4.05 | 1,513,500 |
| Mar 5, 2024 | 4.19 | 4.24 | 4.08 | 4.08 | 4.08 | 1,725,700 |
| Mar 4, 2024 | 4.32 | 4.33 | 4.20 | 4.25 | 4.25 | 1,562,700 |
| Mar 1, 2024 | 4.22 | 4.36 | 4.09 | 4.31 | 4.31 | 1,724,400 |
| Feb 29, 2024 | 4.30 | 4.34 | 4.14 | 4.23 | 4.23 | 2,356,400 |
| Feb 28, 2024 | 4.15 | 4.30 | 4.14 | 4.25 | 4.25 | 1,617,800 |
| Feb 27, 2024 | 4.20 | 4.25 | 4.11 | 4.22 | 4.22 | 1,476,000 |
| Feb 26, 2024 | 4.11 | 4.21 | 4.05 | 4.15 | 4.15 | 2,027,700 |
| Feb 23, 2024 | 4.11 | 4.23 | 4.07 | 4.15 | 4.15 | 1,501,900 |
| Feb 22, 2024 | 4.12 | 4.18 | 4.11 | 4.14 | 4.14 | 1,428,300 |
| Feb 21, 2024 | 4.05 | 4.13 | 4.01 | 4.11 | 4.11 | 1,839,700 |
| Feb 20, 2024 | 4.05 | 4.21 | 4.04 | 4.11 | 4.11 | 2,474,500 |
| Feb 16, 2024 | 4.11 | 4.16 | 4.03 | 4.07 | 4.07 | 1,779,300 |
| Feb 15, 2024 | 4.06 | 4.27 | 4.06 | 4.15 | 4.15 | 2,056,600 |
| Feb 14, 2024 | 3.97 | 4.04 | 3.85 | 4.02 | 4.02 | 1,830,500 |
| Feb 13, 2024 | 3.87 | 3.94 | 3.81 | 3.86 | 3.86 | 3,209,900 |
| Feb 12, 2024 | 3.95 | 4.24 | 3.95 | 4.11 | 4.11 | 4,828,400 |
| Feb 9, 2024 | 3.91 | 3.96 | 3.82 | 3.94 | 3.94 | 1,216,000 |
| Feb 8, 2024 | 3.90 | 3.93 | 3.82 | 3.86 | 3.86 | 1,651,900 |
| Feb 7, 2024 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | 2,436,600 |
| Feb 6, 2024 | 3.64 | 3.79 | 3.64 | 3.78 | 3.78 | 1,459,400 |
| Feb 5, 2024 | 3.75 | 3.76 | 3.61 | 3.66 | 3.66 | 1,238,400 |
| Feb 2, 2024 | 3.76 | 3.87 | 3.76 | 3.81 | 3.81 | 1,533,500 |
| Feb 1, 2024 | 3.78 | 3.87 | 3.73 | 3.87 | 3.87 | 2,254,000 |
| Jan 31, 2024 | 3.94 | 3.94 | 3.74 | 3.76 | 3.76 | 755,600 |
| Jan 30, 2024 | 3.99 | 4.00 | 3.88 | 3.91 | 3.91 | 1,504,700 |
| Jan 29, 2024 | 3.75 | 4.02 | 3.75 | 4.02 | 4.02 | 968,800 |
| Jan 26, 2024 | 3.99 | 4.01 | 3.82 | 3.83 | 3.83 | 3,602,200 |
| Jan 25, 2024 | 4.01 | 4.02 | 3.91 | 3.94 | 3.94 | 2,206,500 |
| Jan 24, 2024 | 4.00 | 4.03 | 3.83 | 3.88 | 3.88 | 1,711,200 |
| Jan 23, 2024 | 3.99 | 3.99 | 3.87 | 3.96 | 3.96 | 1,393,100 |
| Jan 22, 2024 | 3.72 | 3.91 | 3.72 | 3.90 | 3.90 | 2,017,400 |
| Jan 19, 2024 | 3.61 | 3.65 | 3.50 | 3.64 | 3.64 | 2,407,100 |
| Jan 18, 2024 | 3.59 | 3.61 | 3.48 | 3.60 | 3.60 | 2,223,900 |
| Jan 17, 2024 | 3.39 | 3.54 | 3.35 | 3.54 | 3.54 | 1,813,900 |
| Jan 16, 2024 | 3.57 | 3.63 | 3.48 | 3.49 | 3.49 | 2,309,700 |
| Jan 12, 2024 | 3.61 | 3.69 | 3.58 | 3.63 | 3.63 | 1,099,100 |
| Jan 11, 2024 | 4.11 | 4.13 | 3.43 | 3.61 | 3.61 | 2,600,100 |
| Jan 10, 2024 | 4.40 | 4.59 | 4.05 | 4.17 | 4.17 | 4,711,300 |
| Jan 9, 2024 | 4.01 | 4.01 | 3.81 | 3.84 | 3.84 | 1,415,200 |
| Jan 8, 2024 | 4.02 | 4.12 | 3.98 | 4.10 | 4.10 | 2,128,900 |
| Jan 5, 2024 | 4.08 | 4.16 | 4.04 | 4.04 | 4.04 | 1,517,300 |
| Jan 4, 2024 | 4.06 | 4.20 | 4.03 | 4.12 | 4.12 | 1,847,700 |
| Jan 3, 2024 | 4.30 | 4.30 | 4.13 | 4.15 | 4.15 | 2,482,700 |
| Jan 2, 2024 | 4.36 | 4.45 | 4.28 | 4.37 | 4.37 | 1,856,300 |
| Dec 29, 2023 | 4.50 | 4.57 | 4.38 | 4.39 | 4.39 | 1,331,000 |
| Dec 28, 2023 | 4.53 | 4.58 | 4.49 | 4.52 | 4.52 | 1,679,400 |
| Dec 27, 2023 | 4.54 | 4.57 | 4.46 | 4.56 | 4.56 | 617,400 |
| Dec 26, 2023 | 4.50 | 4.59 | 4.47 | 4.55 | 4.55 | 2,328,400 |
| Dec 22, 2023 | 4.34 | 4.46 | 4.33 | 4.46 | 4.46 | 1,787,500 |
| Dec 21, 2023 | 4.28 | 4.34 | 4.23 | 4.33 | 4.33 | 1,234,700 |
| Dec 20, 2023 | 4.27 | 4.41 | 4.21 | 4.24 | 4.24 | 2,817,200 |
| Dec 19, 2023 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2,309,700 |
| Dec 18, 2023 | 4.08 | 4.21 | 4.02 | 4.16 | 4.16 | 2,303,800 |
| Dec 15, 2023 | 3.93 | 4.09 | 3.85 | 4.07 | 4.07 | 3,457,400 |
| Dec 14, 2023 | 3.92 | 4.02 | 3.80 | 3.90 | 3.90 | 3,591,600 |
| Dec 13, 2023 | 3.60 | 3.83 | 3.54 | 3.83 | 3.83 | 3,215,400 |
| Dec 12, 2023 | 3.61 | 3.64 | 3.53 | 3.58 | 3.58 | 1,922,400 |
| Dec 11, 2023 | 3.70 | 3.71 | 3.58 | 3.64 | 3.64 | 1,500,100 |
| Dec 8, 2023 | 3.80 | 3.94 | 3.67 | 3.70 | 3.70 | 2,812,500 |
| Dec 7, 2023 | 3.79 | 3.85 | 3.72 | 3.84 | 3.84 | 2,872,900 |
| Dec 6, 2023 | 3.85 | 3.88 | 3.73 | 3.77 | 3.77 | 1,810,600 |
| Dec 5, 2023 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | 1,035,400 |
| Dec 4, 2023 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | 3,089,700 |
| Dec 1, 2023 | 3.63 | 3.77 | 3.61 | 3.76 | 3.76 | 2,812,500 |
| Nov 30, 2023 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | 2,948,000 |
| Nov 29, 2023 | 3.60 | 3.71 | 3.60 | 3.64 | 3.64 | 1,342,700 |
| Nov 28, 2023 | 3.43 | 3.56 | 3.37 | 3.53 | 3.53 | 1,805,200 |
| Nov 27, 2023 | 3.41 | 3.42 | 3.34 | 3.41 | 3.41 | 2,468,600 |
| Nov 24, 2023 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 259,800 |
| Nov 22, 2023 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | 510,900 |
| Nov 21, 2023 | 3.47 | 3.47 | 3.36 | 3.39 | 3.39 | 695,400 |
| Nov 20, 2023 | 3.48 | 3.58 | 3.45 | 3.52 | 3.52 | 846,900 |
| Nov 17, 2023 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 950,800 |
| Nov 16, 2023 | 3.35 | 3.35 | 3.12 | 3.27 | 3.27 | 995,800 |
| Nov 15, 2023 | 3.47 | 3.48 | 3.27 | 3.34 | 3.34 | 2,391,500 |
| Nov 14, 2023 | 3.41 | 3.47 | 3.36 | 3.47 | 3.47 | 4,272,100 |
| Nov 13, 2023 | 3.22 | 3.34 | 3.18 | 3.26 | 3.26 | 1,927,900 |
| Nov 10, 2023 | 3.25 | 3.25 | 3.12 | 3.23 | 3.23 | 2,016,500 |
| Nov 9, 2023 | 3.15 | 3.25 | 3.13 | 3.16 | 3.16 | 2,031,000 |
| Nov 8, 2023 | 3.16 | 3.22 | 3.13 | 3.18 | 3.18 | 2,094,200 |
| Nov 7, 2023 | 3.15 | 3.24 | 3.10 | 3.14 | 3.14 | 1,718,200 |
| Nov 6, 2023 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | 1,807,500 |
| Nov 3, 2023 | 3.09 | 3.28 | 3.03 | 3.21 | 3.21 | 2,473,100 |
| Nov 2, 2023 | 3.00 | 3.07 | 2.92 | 2.99 | 2.99 | 1,788,800 |
| Nov 1, 2023 | 2.89 | 2.97 | 2.84 | 2.96 | 2.96 | 1,340,500 |
| Oct 31, 2023 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | 1,220,600 |
| Oct 30, 2023 | 2.91 | 2.93 | 2.80 | 2.87 | 2.87 | 1,183,200 |
| Oct 27, 2023 | 2.96 | 3.01 | 2.86 | 2.91 | 2.91 | 1,442,300 |
| Oct 26, 2023 | 2.85 | 2.98 | 2.80 | 2.98 | 2.98 | 1,643,000 |
| Oct 25, 2023 | 2.88 | 2.91 | 2.77 | 2.83 | 2.83 | 1,427,600 |
| Oct 24, 2023 | 2.84 | 2.97 | 2.84 | 2.94 | 2.94 | 1,378,400 |
| Oct 23, 2023 | 3.03 | 3.06 | 2.85 | 2.86 | 2.86 | 1,366,100 |
| Oct 20, 2023 | 3.04 | 3.13 | 2.99 | 3.06 | 3.06 | 2,197,800 |
| Oct 19, 2023 | 3.08 | 3.10 | 2.99 | 3.04 | 3.04 | 2,815,600 |
| Oct 18, 2023 | 3.10 | 3.13 | 3.02 | 3.08 | 3.08 | 3,856,100 |
| Oct 17, 2023 | 2.91 | 3.13 | 2.90 | 3.11 | 3.11 | 7,484,700 |
| Oct 16, 2023 | 2.91 | 3.10 | 2.71 | 3.01 | 3.01 | 12,073,500 |
| Oct 13, 2023 | 2.45 | 2.54 | 2.39 | 2.45 | 2.45 | 8,928,400 |
| Oct 12, 2023 | 2.17 | 2.63 | 2.17 | 2.49 | 2.49 | 20,151,200 |
| Oct 11, 2023 | 3.20 | 3.26 | 2.15 | 2.19 | 2.19 | 35,096,500 |
| Oct 10, 2023 | 4.25 | 4.43 | 4.25 | 4.39 | 4.39 | 1,732,700 |
| Oct 9, 2023 | 4.22 | 4.29 | 4.18 | 4.22 | 4.22 | 850,900 |
| Oct 6, 2023 | 4.13 | 4.28 | 4.13 | 4.27 | 4.27 | 788,000 |
| Oct 5, 2023 | 4.10 | 4.19 | 4.04 | 4.18 | 4.18 | 1,141,600 |
| Oct 4, 2023 | 4.15 | 4.27 | 4.12 | 4.16 | 4.16 | 939,900 |
| Oct 3, 2023 | 4.45 | 4.47 | 4.13 | 4.15 | 4.15 | 1,196,900 |
| Oct 2, 2023 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | 1,389,300 |
| Sep 29, 2023 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | 1,157,600 |
| Sep 28, 2023 | 4.62 | 4.65 | 4.45 | 4.55 | 4.55 | 1,553,500 |
| Sep 27, 2023 | 4.71 | 4.74 | 4.61 | 4.63 | 4.63 | 589,700 |
| Sep 26, 2023 | 4.70 | 4.76 | 4.63 | 4.67 | 4.67 | 1,003,900 |
| Sep 25, 2023 | 4.70 | 4.84 | 4.70 | 4.76 | 4.76 | 501,000 |
| Sep 22, 2023 | 4.88 | 4.92 | 4.79 | 4.82 | 4.82 | 665,500 |
| Sep 21, 2023 | 4.92 | 4.98 | 4.84 | 4.87 | 4.87 | 853,400 |
| Sep 20, 2023 | 5.01 | 5.12 | 4.97 | 4.97 | 4.97 | 609,400 |
| Sep 19, 2023 | 5.02 | 5.03 | 4.86 | 4.96 | 4.96 | 945,000 |
| Sep 18, 2023 | 5.00 | 5.16 | 4.97 | 5.04 | 5.04 | 975,700 |
| Sep 15, 2023 | 4.93 | 5.00 | 4.90 | 4.98 | 4.98 | 6,382,200 |
| Sep 14, 2023 | 4.97 | 5.00 | 4.91 | 4.94 | 4.94 | 842,200 |
| Sep 13, 2023 | 4.97 | 5.01 | 4.91 | 4.95 | 4.95 | 811,900 |
| Sep 12, 2023 | 4.95 | 5.05 | 4.90 | 4.95 | 4.95 | 804,900 |
| Sep 11, 2023 | 4.78 | 5.05 | 4.73 | 4.99 | 4.99 | 1,073,200 |
| Sep 8, 2023 | 4.72 | 4.80 | 4.68 | 4.76 | 4.76 | 605,500 |
| Sep 7, 2023 | 4.77 | 4.85 | 4.70 | 4.72 | 4.72 | 779,200 |
| Sep 6, 2023 | 4.83 | 4.89 | 4.77 | 4.86 | 4.86 | 616,700 |
| Sep 5, 2023 | 4.76 | 4.89 | 4.76 | 4.81 | 4.81 | 687,300 |
| Sep 1, 2023 | 4.88 | 4.91 | 4.76 | 4.84 | 4.84 | 991,100 |
| Aug 31, 2023 | 4.73 | 4.85 | 4.72 | 4.83 | 4.83 | 1,968,600 |
| Aug 30, 2023 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 656,800 |
| Aug 29, 2023 | 4.73 | 4.85 | 4.69 | 4.83 | 4.83 | 674,600 |
| Aug 28, 2023 | 4.73 | 4.80 | 4.71 | 4.75 | 4.75 | 657,600 |
| Aug 25, 2023 | 4.53 | 4.70 | 4.53 | 4.69 | 4.69 | 743,500 |
| Aug 24, 2023 | 4.63 | 4.64 | 4.55 | 4.56 | 4.56 | 525,300 |
| Aug 23, 2023 | 4.61 | 4.67 | 4.56 | 4.67 | 4.67 | 584,200 |
| Aug 22, 2023 | 4.49 | 4.66 | 4.49 | 4.60 | 4.60 | 905,700 |
| Aug 21, 2023 | 4.78 | 4.78 | 4.38 | 4.45 | 4.45 | 2,022,300 |
| Aug 18, 2023 | 4.67 | 4.81 | 4.67 | 4.77 | 4.77 | 609,100 |
| Aug 17, 2023 | 4.77 | 4.85 | 4.72 | 4.72 | 4.72 | 890,700 |
| Aug 16, 2023 | 4.94 | 5.07 | 4.80 | 4.81 | 4.81 | 1,923,600 |
| Aug 15, 2023 | 4.94 | 5.07 | 4.93 | 5.03 | 5.03 | 546,200 |
| Aug 14, 2023 | 4.88 | 4.98 | 4.84 | 4.97 | 4.97 | 477,000 |
| Aug 11, 2023 | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | 951,100 |
| Aug 10, 2023 | 4.86 | 4.95 | 4.82 | 4.91 | 4.91 | 1,468,300 |
| Aug 9, 2023 | 4.86 | 4.86 | 4.73 | 4.82 | 4.82 | 1,510,800 |
| Aug 8, 2023 | 4.90 | 4.91 | 4.80 | 4.85 | 4.85 | 572,500 |
| Aug 7, 2023 | 4.96 | 5.02 | 4.94 | 4.99 | 4.99 | 1,251,900 |
| Aug 4, 2023 | 4.97 | 5.05 | 4.93 | 4.97 | 4.97 | 587,500 |
| Aug 3, 2023 | 4.89 | 5.01 | 4.87 | 4.98 | 4.98 | 2,170,000 |
| Aug 2, 2023 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | 1,912,400 |
| Aug 1, 2023 | 5.15 | 5.16 | 5.01 | 5.08 | 5.08 | 2,732,500 |
| Jul 31, 2023 | 5.09 | 5.21 | 5.07 | 5.15 | 5.15 | 844,300 |
| Jul 28, 2023 | 4.99 | 5.11 | 4.96 | 5.01 | 5.01 | 1,810,900 |
| Jul 27, 2023 | 5.00 | 5.08 | 4.92 | 4.93 | 4.93 | 592,200 |
| Jul 26, 2023 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 617,100 |
| Jul 25, 2023 | 4.90 | 5.00 | 4.88 | 4.94 | 4.94 | 789,200 |
| Jul 24, 2023 | 4.97 | 5.00 | 4.86 | 4.92 | 4.92 | 652,200 |
| Jul 21, 2023 | 5.04 | 5.08 | 4.90 | 4.96 | 4.96 | 981,200 |
| Jul 20, 2023 | 5.16 | 5.16 | 4.97 | 5.00 | 5.00 | 831,000 |
| Jul 19, 2023 | 5.17 | 5.20 | 5.09 | 5.19 | 5.19 | 771,100 |
| Jul 18, 2023 | 5.17 | 5.20 | 5.06 | 5.11 | 5.11 | 673,100 |
| Jul 17, 2023 | 5.12 | 5.23 | 5.12 | 5.20 | 5.20 | 1,159,400 |
| Jul 14, 2023 | 5.38 | 5.39 | 5.13 | 5.14 | 5.14 | 889,700 |
| Jul 13, 2023 | 5.25 | 5.39 | 5.21 | 5.36 | 5.36 | 1,128,300 |
| Jul 12, 2023 | 5.83 | 5.88 | 5.22 | 5.26 | 5.26 | 1,657,400 |
| Jul 11, 2023 | 6.66 | 6.90 | 5.59 | 5.71 | 5.71 | 5,897,700 |
| Jul 10, 2023 | 5.54 | 5.74 | 5.54 | 5.69 | 5.69 | 3,278,300 |
| Jul 7, 2023 | 5.40 | 5.57 | 5.39 | 5.54 | 5.54 | 1,273,800 |
| Jul 6, 2023 | 5.38 | 5.43 | 5.31 | 5.35 | 5.35 | 1,076,800 |
| Jul 5, 2023 | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | 613,800 |
| Jul 3, 2023 | 5.59 | 5.69 | 5.56 | 5.60 | 5.60 | 470,000 |
| Jun 30, 2023 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | 1,684,700 |
| Jun 29, 2023 | 5.61 | 5.66 | 5.51 | 5.60 | 5.60 | 1,553,000 |
| Jun 28, 2023 | 5.43 | 5.61 | 5.35 | 5.59 | 5.59 | 2,521,400 |
| Jun 27, 2023 | 5.32 | 5.49 | 5.25 | 5.45 | 5.45 | 1,346,800 |
| Jun 26, 2023 | 5.25 | 5.35 | 5.24 | 5.30 | 5.30 | 1,734,300 |
| Jun 23, 2023 | 5.22 | 5.30 | 5.18 | 5.26 | 5.26 | 5,486,500 |
| Jun 22, 2023 | 5.17 | 5.34 | 5.17 | 5.30 | 5.30 | 1,399,300 |
| Jun 21, 2023 | 5.33 | 5.37 | 5.18 | 5.21 | 5.21 | 1,466,000 |
| Jun 20, 2023 | 5.36 | 5.41 | 5.24 | 5.37 | 5.37 | 1,445,400 |
| Jun 16, 2023 | 5.47 | 5.48 | 5.27 | 5.33 | 5.33 | 1,462,400 |
| Jun 15, 2023 | 5.28 | 5.41 | 5.25 | 5.41 | 5.41 | 1,499,300 |
| Jun 14, 2023 | 5.40 | 5.52 | 5.26 | 5.31 | 5.31 | 2,161,900 |
| Jun 13, 2023 | 5.46 | 5.49 | 5.34 | 5.42 | 5.42 | 2,170,200 |
| Jun 12, 2023 | 5.16 | 5.41 | 5.15 | 5.39 | 5.39 | 3,347,200 |
| Jun 9, 2023 | 5.13 | 5.17 | 5.02 | 5.11 | 5.11 | 2,942,600 |
| Jun 8, 2023 | 5.24 | 5.31 | 5.09 | 5.13 | 5.13 | 3,146,200 |
| Jun 7, 2023 | 5.44 | 5.61 | 5.39 | 5.42 | 5.42 | 1,740,700 |
| Jun 6, 2023 | 5.40 | 5.59 | 5.38 | 5.39 | 5.39 | 1,937,400 |
| Jun 5, 2023 | 5.29 | 5.45 | 5.23 | 5.41 | 5.41 | 1,173,400 |
| Jun 2, 2023 | 5.03 | 5.29 | 4.97 | 5.28 | 5.28 | 1,155,100 |
| Jun 1, 2023 | 4.93 | 5.01 | 4.81 | 4.95 | 4.95 | 1,442,300 |
| May 31, 2023 | 4.83 | 5.01 | 4.83 | 5.00 | 5.00 | 5,292,000 |
| May 30, 2023 | 4.88 | 4.92 | 4.78 | 4.85 | 4.85 | 1,515,500 |
| May 26, 2023 | 4.72 | 4.85 | 4.72 | 4.78 | 4.78 | 1,940,700 |
| May 25, 2023 | 4.66 | 4.78 | 4.64 | 4.69 | 4.69 | 1,229,400 |
| May 24, 2023 | 4.63 | 4.74 | 4.61 | 4.65 | 4.65 | 1,049,500 |
| May 23, 2023 | 4.57 | 4.82 | 4.57 | 4.69 | 4.69 | 2,762,300 |
| May 22, 2023 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | 2,028,800 |
| May 19, 2023 | 4.55 | 4.61 | 4.45 | 4.47 | 4.47 | 911,800 |
| May 18, 2023 | 4.45 | 4.56 | 4.45 | 4.49 | 4.49 | 1,150,300 |
Related Tickers
OOMA Ooma, Inc.
7.50
-0.92%
SSTI SoundThinking, Inc.
14.35
+0.49%
BLKB Blackbaud, Inc.
79.30
+0.99%
BL BlackLine, Inc.
58.46
-1.03%
ONTF ON24, Inc.
6.40
-2.14%
MODN Model N, Inc.
29.80
+0.07%
GBTG Global Business Travel Group, Inc.
6.01
-0.66%
LAW CS Disco, Inc.
6.37
-8.61%
PALT Paltalk, Inc.
3.2100
+0.31%
NCNO nCino, Inc.
31.99
+0.38%