Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5475 +0.0177 (+3.34%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 0.5380 0.5450 0.5105 0.5298 2,384,274 +0.02(+4.91%)
May 07, 2024 0.4800 0.5105 0.4700 0.5050 3,405,955 +0.06(+12.30%)
May 06, 2024 0.4210 0.4717 0.4210 0.4497 1,527,740 +0.02(+5.51%)
May 03, 2024 0.4110 0.4353 0.4110 0.4262 890,212 +0.01(+2.67%)
May 02, 2024 0.4300 0.4450 0.3960 0.4151 1,457,217 -0.01(-1.45%)
May 01, 2024 0.4227 0.4500 0.4100 0.4212 1,057,122 -0.01(-3.15%)
Apr 30, 2024 0.5140 0.5155 0.4004 0.4349 2,899,945 -0.08(-15.47%)
Apr 29, 2024 0.5250 0.5600 0.5102 0.5145 2,316,489 -0.01(-2.26%)
Apr 26, 2024 0.7102 0.7142 0.5100 0.5264 6,724,823 -0.24(-31.64%)
Apr 25, 2024 2.910 2.910 0.6795 0.7700 12,345,772 -2.14(-73.54%)
Apr 24, 2024 2.980 3.130 2.850 2.910 4,134,770 -0.05(-1.69%)
Apr 23, 2024 3.010 3.140 2.900 2.960 1,648,587 -0.06(-1.99%)
Apr 22, 2024 3.060 3.300 2.920 3.020 3,841,593 -0.11(-3.67%)
Apr 19, 2024 2.990 3.270 2.990 3.135 1,895,855 +0.15(+5.20%)
Apr 18, 2024 2.940 3.040 2.870 2.980 532,821 -0.03(-1.00%)
Apr 17, 2024 3.000 3.250 2.530 3.010 1,005,696 +0.02(+0.67%)
Apr 16, 2024 3.120 3.293 2.900 2.990 1,988,555 -0.11(-3.55%)
Apr 15, 2024 2.710 3.210 2.700 3.100 1,556,479 +0.40(+14.81%)
Apr 12, 2024 2.660 2.730 2.570 2.700 1,759,447 +0.04(+1.50%)
Apr 11, 2024 2.680 2.770 2.620 2.660 411,027 -0.11(-3.97%)
Apr 10, 2024 2.690 2.780 2.501 2.770 2,824,271 +0.08(+2.97%)
Apr 09, 2024 2.750 2.830 2.510 2.690 614,053 -0.04(-1.47%)
Apr 08, 2024 2.730 2.790 2.490 2.730 2,763,314 +0.04(+1.49%)
Apr 05, 2024 2.970 3.670 2.500 2.690 9,755,756 +0.37(+15.95%)
Apr 04, 2024 1.870 2.390 1.860 2.320 1,913,796 +0.56(+31.82%)
Apr 03, 2024 1.550 1.780 1.530 1.760 516,378 +0.20(+12.82%)
Apr 02, 2024 1.550 1.620 1.500 1.560 304,943 +0.06(+4.00%)
Apr 01, 2024 1.500 1.580 1.440 1.500 327,156 +0.00(+0.00%)
Mar 28, 2024 1.350 1.500 1.330 1.500 572,375 +0.18(+13.64%)
Mar 27, 2024 1.280 1.330 1.260 1.320 120,745 +0.06(+4.76%)
Mar 26, 2024 1.340 1.340 1.260 1.260 131,168 -0.07(-5.26%)
Mar 25, 2024 1.300 1.350 1.250 1.330 178,133 -0.02(-1.48%)
Mar 22, 2024 1.220 1.350 1.160 1.350 887,974 +0.14(+11.57%)
Mar 21, 2024 1.210 1.240 1.160 1.210 96,815 +0.00(+0.00%)
Mar 20, 2024 1.230 1.260 1.190 1.210 101,543 -0.02(-1.63%)
Mar 19, 2024 1.310 1.320 1.230 1.230 125,588 -0.12(-8.89%)
Mar 18, 2024 1.360 1.370 1.280 1.350 130,174 -0.02(-1.46%)
Mar 15, 2024 1.350 1.370 1.270 1.370 132,320 +0.00(+0.00%)
Mar 14, 2024 1.330 1.370 1.260 1.370 162,181 +0.04(+3.01%)
Mar 13, 2024 1.340 1.350 1.260 1.330 127,310 -0.01(-0.75%)
Mar 12, 2024 1.370 1.390 1.300 1.340 135,060 -0.01(-0.74%)
Mar 11, 2024 1.440 1.446 1.345 1.350 162,761 -0.09(-6.25%)
Mar 08, 2024 1.450 1.450 1.360 1.440 125,183 -0.01(-0.69%)
Mar 07, 2024 1.440 1.490 1.350 1.450 286,341 -0.03(-2.03%)
Mar 06, 2024 1.530 1.530 1.430 1.480 151,203 -0.08(-5.13%)
Mar 05, 2024 1.520 1.570 1.460 1.560 179,417 -0.02(-1.27%)
Mar 04, 2024 1.600 1.650 1.500 1.580 301,467 -0.10(-5.95%)
Mar 01, 2024 1.650 1.690 1.440 1.680 2,394,095 +0.20(+13.51%)
Feb 29, 2024 1.580 1.600 1.470 1.480 209,725 -0.11(-6.92%)
Feb 28, 2024 1.680 1.690 1.550 1.590 229,294 -0.12(-7.02%)
Feb 27, 2024 1.710 1.770 1.660 1.710 149,623 -0.06(-3.39%)
Feb 26, 2024 1.780 1.800 1.670 1.770 147,125 -0.04(-2.21%)
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.