Skip to main content

E-Home Household Service Holdings Ltd (NQ: EJH )

1.810 -0.020 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.800 1.810 1.730 1.810 158,817 -0.02(-1.09%)
Feb 22, 2024 1.790 1.850 1.760 1.830 167,471 +0.02(+1.10%)
Feb 21, 2024 1.790 1.890 1.770 1.810 183,610 -0.01(-0.55%)
Feb 20, 2024 1.750 1.890 1.700 1.820 363,944 -0.02(-1.09%)
Feb 16, 2024 1.650 1.870 1.595 1.840 1,194,330 +0.16(+9.52%)
Feb 15, 2024 1.930 1.940 1.630 1.680 1,092,319 -0.30(-15.15%)
Feb 14, 2024 2.100 2.300 1.830 1.980 349,875 +1.53(+340.39%)
Feb 13, 2024 0.4600 0.4600 0.4300 0.4496 939,160 -0.04(-8.24%)
Feb 12, 2024 0.4990 0.5150 0.4600 0.4900 1,036,795 -0.03(-5.79%)
Feb 09, 2024 0.5400 0.5600 0.4700 0.5201 2,493,384 -0.01(-2.05%)
Feb 08, 2024 0.4850 0.5310 0.4378 0.5310 4,114,660 +0.09(+20.41%)
Feb 07, 2024 0.4200 0.4500 0.4110 0.4410 604,412 +0.02(+3.94%)
Feb 06, 2024 0.4200 0.4383 0.4100 0.4243 561,143 -0.03(-6.75%)
Feb 05, 2024 0.4361 0.4645 0.4225 0.4550 705,352 -0.01(-2.99%)
Feb 02, 2024 0.4820 0.4840 0.4320 0.4690 1,300,611 -0.00(-0.64%)
Feb 01, 2024 0.4874 0.4894 0.4552 0.4720 771,933 -0.02(-4.03%)
Jan 31, 2024 0.4970 0.5000 0.4601 0.4918 746,248 -0.02(-4.26%)
Jan 30, 2024 0.5300 0.5257 0.5000 0.5137 880,041 -0.02(-3.98%)
Jan 29, 2024 0.4912 0.5450 0.4871 0.5350 994,311 +0.02(+3.34%)
Jan 26, 2024 0.5100 0.5200 0.4900 0.5177 549,692 +0.00(+0.52%)
Jan 25, 2024 0.5100 0.5318 0.5000 0.5150 681,830 -0.01(-2.65%)
Jan 24, 2024 0.5300 0.5373 0.5100 0.5290 368,237 +0.01(+1.79%)
Jan 23, 2024 0.5000 0.5350 0.4900 0.5197 1,086,379 -0.02(-2.82%)
Jan 22, 2024 0.4797 0.5535 0.4728 0.5348 1,212,451 +0.06(+11.65%)
Jan 19, 2024 0.5311 0.5454 0.4718 0.4790 1,089,902 -0.05(-9.66%)
Jan 18, 2024 0.5630 0.5700 0.5228 0.5302 741,628 -0.02(-3.72%)
Jan 17, 2024 0.6100 0.6200 0.5500 0.5507 1,140,025 -0.08(-12.29%)
Jan 16, 2024 0.7600 0.7469 0.6230 0.6279 1,793,226 -0.10(-14.10%)
Jan 12, 2024 0.7500 0.9293 0.7192 0.7310 5,381,947 -0.16(-17.87%)
Jan 11, 2024 0.5700 0.9090 0.5656 0.8900 18,699,904 +0.37(+69.75%)
Jan 10, 2024 0.4100 0.5280 0.4021 0.5243 7,785,846 +0.11(+27.10%)
Jan 09, 2024 0.5000 0.5099 0.4100 0.4125 4,196,709 -0.11(-20.69%)
Jan 08, 2024 0.7187 0.7290 0.5100 0.5201 3,853,420 -0.21(-28.66%)
Jan 05, 2024 0.7100 0.8400 0.6903 0.7290 4,594,972 -0.05(-6.26%)
Jan 04, 2024 1.220 1.240 0.7777 0.7777 10,662,391 -0.70(-47.45%)
Jan 03, 2024 3.790 3.800 1.170 1.480 11,506,197 -2.34(-61.26%)
Jan 02, 2024 3.840 3.910 3.810 3.820 1,491,494 -0.18(-4.50%)
Dec 29, 2023 3.880 4.000 3.810 4.000 3,897,433 +0.10(+2.56%)
Dec 28, 2023 3.750 3.915 3.650 3.900 2,834,986 +0.08(+2.09%)
Dec 27, 2023 4.150 4.180 3.780 3.820 2,394,335 -0.39(-9.26%)
Dec 26, 2023 4.300 4.310 4.150 4.210 2,007,962 -0.17(-3.88%)
Dec 22, 2023 4.340 4.470 4.265 4.380 3,435,627 +0.02(+0.46%)
Dec 21, 2023 4.090 4.380 4.000 4.360 6,453,987 +0.21(+5.06%)
Dec 20, 2023 4.370 4.400 4.150 4.150 1,028,959 -0.21(-4.82%)
Dec 19, 2023 4.470 4.510 4.340 4.360 1,227,518 +0.00(+0.00%)
Dec 18, 2023 4.300 4.830 4.280 4.360 2,580,544 +0.01(+0.23%)
Dec 15, 2023 4.280 4.570 4.050 4.350 4,039,384 +0.00(+0.00%)
Dec 14, 2023 4.180 4.420 4.050 4.350 1,858,498 +0.12(+2.84%)
Dec 13, 2023 4.230 4.250 3.790 4.230 3,550,413 +0.01(+0.24%)
Dec 12, 2023 4.210 4.220 3.870 4.220 3,788,541 -0.02(-0.47%)
Dec 11, 2023 4.300 4.390 4.180 4.240 2,044,306 -0.01(-0.24%)
Dec 08, 2023 4.220 4.360 4.200 4.250 1,196,516 +0.09(+2.16%)
Dec 07, 2023 4.320 4.630 4.160 4.160 3,054,274 -0.08(-1.89%)
Dec 06, 2023 4.020 4.530 3.611 4.240 2,119,858 +0.21(+5.21%)
Dec 05, 2023 4.010 4.130 3.900 4.030 2,680,424 +0.13(+3.33%)
Dec 04, 2023 4.150 4.390 3.900 3.900 2,902,415 -0.25(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.