Skip to main content

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

1.450 +0.130 (+9.85%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.81 18.89 17.32 18.00 9,067 -0.30(-1.64%)
Feb 27, 2023 18.52 19.00 17.40 18.30 12,019 -0.50(-2.66%)
Feb 24, 2023 21.73 21.73 18.12 18.80 23,675 -2.55(-11.94%)
Feb 23, 2023 21.31 22.16 20.00 21.35 14,038 -0.60(-2.73%)
Feb 22, 2023 22.00 22.88 21.02 21.95 13,279 -0.65(-2.88%)
Feb 21, 2023 22.00 23.00 20.80 22.60 22,731 +0.10(+0.44%)
Feb 17, 2023 23.78 24.39 21.02 22.50 41,459 -2.49(-9.96%)
Feb 16, 2023 25.51 26.60 24.09 24.99 17,417 -1.31(-4.98%)
Feb 15, 2023 24.80 26.48 24.70 26.30 10,505 +0.90(+3.54%)
Feb 14, 2023 26.00 26.00 24.52 25.40 16,165 -0.60(-2.31%)
Feb 13, 2023 26.00 27.00 25.00 26.00 15,844 -0.40(-1.52%)
Feb 10, 2023 28.40 28.88 25.00 26.40 25,444 -2.60(-8.97%)
Feb 09, 2023 31.00 32.53 28.50 29.00 26,508 -2.11(-6.78%)
Feb 08, 2023 32.00 36.00 30.76 31.11 34,834 -4.70(-13.12%)
Feb 07, 2023 38.00 40.40 35.12 35.81 62,043 -1.99(-5.26%)
Feb 06, 2023 40.51 41.60 34.00 37.80 19,372 -3.99(-9.55%)
Feb 03, 2023 41.60 43.00 41.11 41.79 3,733 +0.31(+0.75%)
Feb 02, 2023 42.00 43.39 40.21 41.48 5,744 +0.62(+1.52%)
Feb 01, 2023 42.00 42.00 39.00 40.86 10,779 +0.16(+0.39%)
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%)
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.