Skip to main content

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

1.500 +0.180 (+13.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.00 43.50 38.80 40.70 12,384 -3.20(-7.29%)
Jan 30, 2023 45.23 47.50 43.00 43.90 5,808 -3.03(-6.46%)
Jan 27, 2023 50.00 51.00 45.05 46.93 13,637 -0.27(-0.57%)
Jan 26, 2023 44.47 47.40 40.01 47.20 11,568 +3.40(+7.76%)
Jan 25, 2023 44.10 45.89 42.00 43.80 3,682 -0.30(-0.68%)
Jan 24, 2023 46.00 46.99 44.00 44.10 4,242 -1.90(-4.13%)
Jan 23, 2023 44.00 49.95 42.00 46.00 11,862 +4.30(+10.31%)
Jan 20, 2023 41.00 44.79 40.00 41.70 10,999 +0.40(+0.97%)
Jan 19, 2023 41.80 42.00 39.00 41.30 6,858 -1.54(-3.59%)
Jan 18, 2023 45.80 47.00 40.11 42.84 11,652 -2.16(-4.80%)
Jan 17, 2023 46.00 46.90 43.10 45.00 4,689 +0.64(+1.44%)
Jan 13, 2023 41.00 46.20 40.18 44.36 16,948 +3.46(+8.46%)
Jan 12, 2023 44.00 45.00 39.00 40.90 16,210 -5.05(-10.99%)
Jan 11, 2023 45.00 47.60 42.32 45.95 7,871 -0.05(-0.11%)
Jan 10, 2023 46.31 48.95 44.00 46.00 5,256 -1.00(-2.13%)
Jan 09, 2023 47.49 48.95 45.01 47.00 6,083 +0.50(+1.08%)
Jan 06, 2023 58.00 60.00 43.90 46.50 19,847 -9.49(-16.95%)
Jan 05, 2023 49.99 59.00 46.30 55.99 29,179 +6.99(+14.27%)
Jan 04, 2023 46.00 53.97 42.00 49.00 22,148 +4.50(+10.11%)
Jan 03, 2023 42.30 49.00 42.20 44.50 12,753 +1.51(+3.51%)
Dec 30, 2022 43.80 43.80 40.37 42.99 6,037 -1.01(-2.30%)
Dec 29, 2022 46.21 49.20 43.43 44.00 8,737 -1.97(-4.29%)
Dec 28, 2022 53.00 52.80 45.00 45.97 7,141 -7.33(-13.75%)
Dec 27, 2022 63.98 63.98 50.25 53.30 11,431 -10.70(-16.72%)
Dec 23, 2022 119.00 150.00 56.38 64.00 53,295 -71.00(-52.59%)
Dec 22, 2022 77.00 140.00 72.00 135.00 81,015 +64.60(+91.76%)
Dec 21, 2022 49.00 82.70 43.00 70.40 89,975 +17.17(+32.26%)
Dec 20, 2022 39.00 57.33 38.00 53.23 25,164 +15.19(+39.93%)
Dec 19, 2022 41.90 41.94 36.00 38.04 4,904 -2.38(-5.89%)
Dec 16, 2022 46.99 47.00 37.32 40.42 7,620 -7.08(-14.91%)
Dec 15, 2022 51.00 52.50 41.96 47.50 9,730 -4.16(-8.05%)
Dec 14, 2022 49.00 54.50 48.20 51.66 13,357 +2.96(+6.08%)
Dec 13, 2022 51.00 53.88 45.56 48.70 12,421 -1.04(-2.09%)
Dec 12, 2022 46.24 58.99 43.01 49.74 20,838 +5.54(+12.53%)
Dec 09, 2022 44.90 47.97 43.23 44.20 5,763 -1.50(-3.28%)
Dec 08, 2022 49.32 52.99 42.24 45.70 4,887 -4.30(-8.60%)
Dec 07, 2022 51.00 54.50 48.52 50.00 4,995 -0.87(-1.71%)
Dec 06, 2022 54.00 54.49 50.00 50.87 2,901 -3.07(-5.69%)
Dec 05, 2022 57.90 59.67 53.54 53.94 4,715 -5.54(-9.31%)
Dec 02, 2022 60.00 62.00 55.05 59.48 3,787 -2.52(-4.06%)
Dec 01, 2022 65.50 65.75 58.50 62.00 2,953 -1.00(-1.59%)
Nov 30, 2022 60.00 63.79 58.00 63.00 6,969 +2.33(+3.84%)
Nov 29, 2022 64.00 65.00 60.10 60.67 1,078 -3.33(-5.20%)
Nov 28, 2022 63.30 68.96 60.00 64.00 2,046 +2.00(+3.23%)
Nov 25, 2022 61.00 62.84 60.51 62.00 782 +1.00(+1.64%)
Nov 23, 2022 60.00 62.00 59.10 61.00 993 +0.45(+0.74%)
Nov 22, 2022 71.00 73.49 58.73 60.55 3,452 -10.31(-14.55%)
Nov 21, 2022 72.98 75.00 70.00 70.86 1,349 -1.89(-2.60%)
Nov 18, 2022 73.13 75.50 69.30 72.75 1,095 -2.24(-2.99%)
Nov 17, 2022 74.91 78.92 73.56 74.99 1,782 -2.24(-2.90%)
Nov 16, 2022 85.88 87.88 77.23 77.23 2,083 -8.72(-10.15%)
Nov 15, 2022 87.75 88.76 84.00 85.95 2,154 +0.73(+0.86%)
Nov 14, 2022 86.60 88.00 83.00 85.22 1,949 +1.12(+1.33%)
Nov 11, 2022 83.99 86.00 82.00 84.10 2,684 +0.11(+0.13%)
Nov 10, 2022 85.00 89.00 80.11 83.99 4,134 -1.16(-1.36%)
Nov 09, 2022 92.00 92.50 83.04 85.15 1,262 -8.85(-9.41%)
Nov 08, 2022 95.00 98.00 87.50 94.00 2,589 -4.00(-4.08%)
Nov 07, 2022 103.00 110.00 95.00 98.00 2,394 -6.00(-5.77%)
Nov 04, 2022 105.00 118.00 95.00 104.00 3,428 +0.00(+0.00%)
Nov 03, 2022 108.00 115.27 100.00 104.00 1,175 -2.79(-2.61%)
Nov 02, 2022 113.00 113.29 105.00 106.79 523 +2.79(+2.68%)
Nov 01, 2022 105.00 110.00 104.00 104.00 574 -1.00(-0.95%)
Oct 31, 2022 103.00 105.95 102.00 105.00 790 -1.00(-0.94%)
Oct 28, 2022 104.00 107.33 102.00 106.00 1,156 +1.00(+0.95%)
Oct 27, 2022 110.00 113.00 105.00 105.00 753 -4.00(-3.67%)
Oct 26, 2022 110.00 117.00 105.00 109.00 1,277 -4.78(-4.20%)
Oct 25, 2022 95.00 114.00 94.05 113.78 2,717 +13.93(+13.95%)
Oct 24, 2022 126.00 126.00 86.91 99.85 4,928 -26.16(-20.76%)
Oct 21, 2022 130.00 134.46 124.00 126.01 4,889 -12.65(-9.12%)
Oct 20, 2022 140.00 142.00 129.00 138.66 2,066 -0.19(-0.14%)
Oct 19, 2022 140.00 143.00 136.00 138.85 790 -3.79(-2.66%)
Oct 18, 2022 141.00 152.00 140.00 142.64 1,479 +4.64(+3.36%)
Oct 17, 2022 139.00 144.00 130.00 138.00 1,752 -2.50(-1.78%)
Oct 14, 2022 155.00 164.00 140.00 140.50 2,173 -14.50(-9.35%)
Oct 13, 2022 160.00 167.92 148.00 155.00 2,566 -7.00(-4.32%)
Oct 12, 2022 147.00 178.99 145.00 162.00 9,547 +10.00(+6.58%)
Oct 11, 2022 147.00 167.00 141.01 152.00 2,498 +3.00(+2.01%)
Oct 10, 2022 160.00 164.04 144.01 149.00 2,786 -16.72(-10.09%)
Oct 07, 2022 167.00 171.99 157.00 165.72 3,278 -2.28(-1.36%)
Oct 06, 2022 175.00 189.00 168.00 168.00 2,999 -14.00(-7.69%)
Oct 05, 2022 181.00 193.00 163.00 182.00 6,901 +2.00(+1.11%)
Oct 04, 2022 201.00 206.00 172.89 180.00 6,120 -25.20(-12.28%)
Oct 03, 2022 200.00 214.00 177.60 205.20 3,568 +15.20(+8.00%)
Sep 30, 2022 204.00 204.00 177.00 190.00 1,772 +7.60(+4.17%)
Sep 29, 2022 178.80 198.00 174.20 182.40 2,231 -2.00(-1.08%)
Sep 28, 2022 191.40 199.40 176.20 184.40 2,136 -9.80(-5.05%)
Sep 27, 2022 182.00 194.60 166.00 194.20 2,962 +14.20(+7.89%)
Sep 26, 2022 227.60 229.00 160.00 180.00 7,490 -50.40(-21.88%)
Sep 23, 2022 240.00 240.00 217.60 230.40 1,309 -13.60(-5.57%)
Sep 22, 2022 235.80 252.40 218.20 244.00 1,941 +12.60(+5.45%)
Sep 21, 2022 252.00 252.00 228.00 231.40 2,553 -17.60(-7.07%)
Sep 20, 2022 302.80 316.20 240.00 249.00 6,358 -61.00(-19.68%)
Sep 19, 2022 380.00 398.00 304.00 310.00 1,861 -79.00(-20.31%)
Sep 16, 2022 402.80 402.80 370.00 389.00 545 -14.20(-3.52%)
Sep 15, 2022 400.00 420.00 386.00 403.20 1,174 -3.40(-0.84%)
Sep 14, 2022 408.00 472.00 400.00 406.60 4,579 +21.60(+5.61%)
Sep 13, 2022 397.20 418.20 381.40 385.00 2,123 -4.00(-1.03%)
Sep 12, 2022 399.00 400.00 371.20 389.00 392 -2.80(-0.71%)
Sep 09, 2022 380.00 399.80 364.00 391.80 1,006 +16.20(+4.31%)
Sep 08, 2022 384.40 394.00 360.00 375.60 880 -20.20(-5.10%)
Sep 07, 2022 392.00 400.00 382.00 395.80 874 +5.00(+1.28%)
Sep 06, 2022 419.80 419.80 380.00 390.80 905 -24.40(-5.88%)
Sep 02, 2022 404.80 418.80 402.00 415.20 1,114 +3.20(+0.78%)
Sep 01, 2022 415.00 457.60 401.60 412.00 1,904 -12.00(-2.83%)
Aug 31, 2022 422.00 425.60 400.00 424.00 975 +4.00(+0.95%)
Aug 30, 2022 432.00 437.40 410.00 420.00 1,428 +0.00(+0.00%)
Aug 29, 2022 420.00 428.00 410.00 420.00 542 -6.00(-1.41%)
Aug 26, 2022 453.20 459.80 420.00 426.00 838 -31.60(-6.91%)
Aug 25, 2022 446.00 480.00 437.40 457.60 1,131 +10.60(+2.37%)
Aug 24, 2022 458.40 470.00 434.20 447.00 1,161 -11.00(-2.40%)
Aug 23, 2022 460.00 480.00 430.00 458.00 2,420 +10.40(+2.32%)
Aug 22, 2022 429.80 459.00 407.20 447.60 3,250 +32.20(+7.75%)
Aug 19, 2022 438.40 449.80 413.20 415.40 1,107 -36.60(-8.10%)
Aug 18, 2022 450.00 454.00 420.00 452.00 1,055 +4.00(+0.89%)
Aug 17, 2022 460.20 460.20 434.00 448.00 927 -12.00(-2.61%)
Aug 16, 2022 486.00 496.80 420.00 460.00 3,689 -78.00(-14.50%)
Aug 15, 2022 540.00 548.00 506.00 538.00 3,136 -3.20(-0.59%)
Aug 12, 2022 579.60 579.60 526.20 541.20 2,111 -33.60(-5.85%)
Aug 11, 2022 586.80 629.20 540.00 574.80 2,407 +6.00(+1.05%)
Aug 10, 2022 586.00 620.00 551.00 568.80 1,170 -3.80(-0.66%)
Aug 09, 2022 640.00 660.00 540.40 572.60 1,457 -76.60(-11.80%)
Aug 08, 2022 712.00 720.00 640.00 649.20 1,727 -90.80(-12.27%)
Aug 05, 2022 720.80 759.40 650.00 740.00 2,430 -40.00(-5.13%)
Aug 04, 2022 700.00 790.00 616.00 780.00 8,935 +129.60(+19.93%)
Aug 03, 2022 740.00 760.00 620.60 650.40 6,659 +59.20(+10.01%)
Aug 02, 2022 590.00 622.00 563.20 591.20 3,310 -1.80(-0.30%)
Aug 01, 2022 616.00 640.00 560.20 593.00 2,526 +0.80(+0.14%)
Jul 29, 2022 560.00 657.60 544.00 592.20 4,475 +13.60(+2.35%)
Jul 28, 2022 558.40 582.20 520.40 578.60 3,954 +3.80(+0.66%)
Jul 27, 2022 760.00 815.80 554.40 574.80 16,662 +44.80(+8.45%)
Jul 26, 2022 566.40 580.00 502.60 530.00 676 -30.00(-5.36%)
Jul 25, 2022 580.00 600.00 540.00 560.00 397 -22.00(-3.78%)
Jul 22, 2022 584.40 616.00 578.20 582.00 1,172 -20.40(-3.39%)
Jul 21, 2022 594.00 610.00 576.00 602.40 536 +3.80(+0.63%)
Jul 20, 2022 596.00 610.00 573.00 598.60 456 +0.80(+0.13%)
Jul 19, 2022 587.80 597.80 568.40 597.80 477 +11.80(+2.01%)
Jul 18, 2022 594.00 623.60 574.00 586.00 1,044 -5.80(-0.98%)
Jul 15, 2022 533.40 603.60 533.40 591.80 2,062 +41.80(+7.60%)
Jul 14, 2022 548.00 575.80 522.80 550.00 429 +9.60(+1.78%)
Jul 13, 2022 552.40 568.00 521.20 540.40 375 -22.80(-4.05%)
Jul 12, 2022 580.00 599.80 542.40 563.20 283 -23.80(-4.05%)
Jul 11, 2022 600.00 631.00 580.00 587.00 448 -19.00(-3.14%)
Jul 08, 2022 616.80 629.00 582.20 606.00 424 -18.00(-2.88%)
Jul 07, 2022 561.80 631.60 561.80 624.00 1,383 +50.00(+8.71%)
Jul 06, 2022 545.40 594.40 540.60 574.00 1,465 +14.00(+2.50%)
Jul 05, 2022 561.80 570.00 524.40 560.00 628 -10.00(-1.75%)
Jul 01, 2022 582.60 600.00 560.00 570.00 1,112 -30.00(-5.00%)
Jun 30, 2022 630.20 649.80 570.00 600.00 896 -30.60(-4.85%)
Jun 29, 2022 646.00 659.00 602.40 630.60 717 -17.40(-2.69%)
Jun 28, 2022 661.60 680.00 636.00 648.00 759 -14.80(-2.23%)
Jun 27, 2022 660.00 668.00 621.60 662.80 738 +2.80(+0.42%)
Jun 24, 2022 662.00 737.80 655.20 660.00 1,820 -10.00(-1.49%)
Jun 23, 2022 638.00 759.60 610.00 670.00 2,359 +25.00(+3.88%)
Jun 22, 2022 624.20 657.80 623.60 645.00 217 -7.80(-1.19%)
Jun 21, 2022 646.40 659.80 620.00 652.80 264 +11.00(+1.71%)
Jun 17, 2022 634.00 656.00 621.00 641.80 400 +1.80(+0.28%)
Jun 16, 2022 680.00 695.80 620.60 640.00 1,104 -50.00(-7.25%)
Jun 15, 2022 700.00 719.20 660.00 690.00 588 -2.80(-0.40%)
Jun 14, 2022 732.00 786.00 690.20 692.80 969 -58.20(-7.75%)
Jun 13, 2022 744.00 758.00 681.60 751.00 1,371 -8.80(-1.16%)
Jun 10, 2022 750.00 798.00 700.00 759.80 2,031 +25.40(+3.46%)
Jun 09, 2022 700.00 820.00 660.00 734.40 2,969 +39.80(+5.73%)
Jun 08, 2022 682.80 709.80 680.00 694.60 1,050 +6.60(+0.96%)
Jun 07, 2022 697.00 709.40 670.00 688.00 365 -16.00(-2.27%)
Jun 06, 2022 717.20 720.00 700.00 704.00 323 -5.80(-0.82%)
Jun 03, 2022 758.00 770.00 688.00 709.80 757 -49.80(-6.56%)
Jun 02, 2022 745.00 760.00 727.00 759.60 1,154 +20.60(+2.79%)
Jun 01, 2022 732.60 760.00 712.00 739.00 606 -16.20(-2.15%)
May 31, 2022 700.00 760.00 700.00 755.20 541 +47.60(+6.73%)
May 27, 2022 696.00 719.80 690.20 707.60 686 +3.40(+0.48%)
May 26, 2022 700.00 720.00 693.80 704.20 243 -15.60(-2.17%)
May 25, 2022 675.80 754.60 675.80 719.80 315 +27.20(+3.93%)
May 24, 2022 740.60 747.40 669.20 692.60 372 -47.00(-6.35%)
May 23, 2022 780.00 775.20 720.00 739.60 358 -20.20(-2.66%)
May 20, 2022 776.40 815.80 724.00 759.80 388 -22.20(-2.84%)
May 19, 2022 800.00 816.00 762.20 782.00 522 -18.40(-2.30%)
May 18, 2022 802.00 820.00 786.20 800.40 190 -27.60(-3.33%)
May 17, 2022 803.60 830.00 780.00 828.00 278 +6.20(+0.75%)
May 16, 2022 837.40 846.00 801.20 821.80 285 -32.80(-3.84%)
May 13, 2022 860.00 868.00 764.00 854.60 1,228 +34.60(+4.22%)
May 12, 2022 713.80 848.60 699.40 820.00 1,169 +60.20(+7.92%)
May 11, 2022 860.00 857.80 731.60 759.80 1,311 -99.20(-11.55%)
May 10, 2022 840.00 859.80 790.00 859.00 369 +24.20(+2.90%)
May 09, 2022 900.00 918.60 820.60 834.80 1,071 -74.60(-8.20%)
May 06, 2022 980.00 1000 880.00 909.40 1,133 -73.40(-7.47%)
May 05, 2022 1052 1104 970.00 982.80 1,323 -93.20(-8.66%)
May 04, 2022 1085 1096 1011 1076 1,116 -50.00(-4.44%)
May 03, 2022 1055 1135 1044 1126 1,122 +66.00(+6.23%)
May 02, 2022 1053 1080 1010 1060 1,191 +7.20(+0.68%)
Apr 29, 2022 1054 1140 1040 1053 1,216 -19.80(-1.85%)
Apr 28, 2022 1020 1106 1009 1073 718 +26.80(+2.56%)
Apr 27, 2022 1040 1072 980.40 1046 1,057 -8.20(-0.78%)
Apr 26, 2022 1145 1178 1000 1054 1,254 -106.00(-9.14%)
Apr 25, 2022 1200 1250 1120 1160 1,046 -47.00(-3.89%)
Apr 22, 2022 1281 1300 1201 1207 1,066 -25.00(-2.03%)
Apr 21, 2022 1250 1284 1222 1232 1,180 -10.80(-0.87%)
Apr 20, 2022 1240 1293 1204 1243 1,187 +4.80(+0.39%)
Apr 19, 2022 1240 1274 1220 1238 1,105 +10.00(+0.81%)
Apr 18, 2022 1282 1298 1204 1228 214 -55.80(-4.35%)
Apr 14, 2022 1343 1352 1250 1284 561 -46.00(-3.46%)
Apr 13, 2022 1307 1420 1307 1330 893 -0.40(-0.03%)
Apr 12, 2022 1400 1428 1327 1330 404 -29.80(-2.19%)
Apr 11, 2022 1301 1408 1301 1360 955 +19.40(+1.45%)
Apr 08, 2022 1380 1426 1330 1341 354 -39.40(-2.86%)
Apr 07, 2022 1360 1470 1320 1380 1,567 -4.00(-0.29%)
Apr 06, 2022 1440 1479 1370 1384 730 -95.20(-6.44%)
Apr 05, 2022 1574 1574 1422 1479 767 -100.80(-6.38%)
Apr 04, 2022 1460 1590 1420 1580 986 +127.40(+8.77%)
Apr 01, 2022 1428 1520 1405 1453 650 +12.60(+0.87%)
Mar 31, 2022 1500 1520 1397 1440 1,099 -50.00(-3.36%)
Mar 30, 2022 1560 1638 1460 1490 1,014 -89.60(-5.67%)
Mar 29, 2022 1560 1616 1522 1580 929 +43.20(+2.81%)
Mar 28, 2022 1580 1636 1505 1536 745 -54.60(-3.43%)
Mar 25, 2022 1606 1680 1560 1591 1,315 -69.40(-4.18%)
Mar 24, 2022 1654 1740 1620 1660 1,155 -39.60(-2.33%)
Mar 23, 2022 1720 1778 1621 1700 1,335 -78.00(-4.39%)
Mar 22, 2022 1600 1840 1560 1778 3,310 +186.00(+11.68%)
Mar 21, 2022 1520 1618 1500 1592 1,665 +52.00(+3.38%)
Mar 18, 2022 1400 1570 1400 1540 1,603 +120.00(+8.45%)
Mar 17, 2022 1371 1440 1340 1420 1,607 +64.00(+4.72%)
Mar 16, 2022 1360 1376 1270 1356 1,446 +116.00(+9.35%)
Mar 15, 2022 1211 1300 1200 1240 939 +20.00(+1.64%)
Mar 14, 2022 1280 1315 1180 1220 1,137 -78.00(-6.01%)
Mar 11, 2022 1500 1640 1260 1298 1,571 -199.80(-13.34%)
Mar 10, 2022 1480 1538 1360 1498 1,350 +0.20(+0.01%)
Mar 09, 2022 1520 1542 1462 1498 991 +4.40(+0.29%)
Mar 08, 2022 1496 1540 1434 1493 1,660 -91.40(-5.77%)
Mar 07, 2022 1634 1760 1484 1585 2,345 -89.00(-5.32%)
Mar 04, 2022 1640 1752 1360 1674 26,837 +433.00(+34.90%)
Mar 03, 2022 1288 1340 1240 1241 520 -45.00(-3.50%)
Mar 02, 2022 1300 1320 1240 1286 505 -14.40(-1.11%)
Mar 01, 2022 1212 1320 1124 1300 780 +94.40(+7.83%)
Feb 28, 2022 1250 1250 1160 1206 326 +14.60(+1.23%)
Feb 25, 2022 1180 1216 1166 1191 406 +26.00(+2.23%)
Feb 24, 2022 1057 1179 1042 1165 233 +38.60(+3.43%)
Feb 23, 2022 1191 1200 1105 1126 326 -26.80(-2.32%)
Feb 22, 2022 1200 1240 1100 1153 243 -46.80(-3.90%)
Feb 18, 2022 1200 0 -114.20(-8.69%)
Feb 17, 2022 1380 1418 1304 1314 561 -89.20(-6.36%)
Feb 16, 2022 1444 1496 1385 1403 597 -34.60(-2.41%)
Feb 15, 2022 1400 1450 1372 1438 427 +51.20(+3.69%)
Feb 14, 2022 1420 1519 1367 1387 639 -38.40(-2.69%)
Feb 11, 2022 1560 1620 1404 1425 1,187 -144.20(-9.19%)
Feb 10, 2022 1570 1680 1560 1569 886 -29.60(-1.85%)
Feb 09, 2022 1446 1692 1444 1599 3,187 +155.80(+10.80%)
Feb 08, 2022 1420 1498 1420 1443 413 +2.20(+0.15%)
Feb 07, 2022 1540 1618 1424 1441 782 -65.80(-4.37%)
Feb 04, 2022 1500 1757 1480 1507 2,406 +26.80(+1.81%)
Feb 03, 2022 1480 1480 870 -27.20(-1.80%)
Feb 02, 2022 1560 1657 1500 1507 579 -36.80(-2.38%)
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.