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 (%)
Apr 28, 2023 3.268 3.590 3.021 3.250 531,856 +0.03(+1.03%)
Apr 27, 2023 3.200 3.240 3.010 3.217 337,093 -0.03(-0.98%)
Apr 26, 2023 3.500 3.590 3.013 3.249 80,030 -0.35(-9.75%)
Apr 25, 2023 3.515 3.650 3.400 3.600 53,151 -0.10(-2.60%)
Apr 24, 2023 4.220 4.380 3.440 3.696 86,519 -0.58(-13.64%)
Apr 21, 2023 4.400 4.500 4.010 4.280 67,192 -0.52(-10.83%)
Apr 20, 2023 5.119 5.300 4.512 4.800 103,036 -0.49(-9.21%)
Apr 19, 2023 5.171 5.300 5.120 5.287 57,755 +0.01(+0.15%)
Apr 18, 2023 5.941 6.055 5.112 5.279 82,714 -0.61(-10.37%)
Apr 17, 2023 6.147 6.243 5.511 5.890 113,497 -0.10(-1.65%)
Apr 14, 2023 6.800 6.810 5.800 5.989 122,247 -0.49(-7.58%)
Apr 13, 2023 5.900 6.480 4.800 6.480 155,152 +0.40(+6.58%)
Apr 12, 2023 6.500 6.700 5.630 6.080 113,376 -0.87(-12.52%)
Apr 11, 2023 7.100 8.000 6.500 6.950 327,511 -1.25(-15.24%)
Apr 10, 2023 8.920 9.400 7.000 8.200 187,275 -0.80(-8.89%)
Apr 06, 2023 9.000 9.500 8.460 9.000 124,607 +0.10(+1.12%)
Apr 05, 2023 9.260 9.500 8.300 8.900 55,387 -0.20(-2.20%)
Apr 04, 2023 9.680 9.750 8.800 9.100 18,873 -0.40(-4.21%)
Apr 03, 2023 9.500 9.850 8.490 9.500 29,315 -0.17(-1.76%)
Mar 31, 2023 10.75 11.40 9.200 9.670 58,985 -2.33(-19.42%)
Mar 30, 2023 11.43 13.27 10.00 12.00 113,029 -1.19(-9.02%)
Mar 29, 2023 9.510 13.89 8.810 13.19 128,632 +3.38(+34.45%)
Mar 28, 2023 8.500 9.810 7.830 9.810 40,344 +1.01(+11.48%)
Mar 27, 2023 10.10 10.20 8.230 8.800 36,028 -0.91(-9.37%)
Mar 24, 2023 10.80 11.70 9.600 9.710 45,989 -0.29(-2.90%)
Mar 23, 2023 10.80 11.07 9.890 10.00 39,416 -1.24(-11.03%)
Mar 22, 2023 11.70 11.97 10.51 11.24 20,239 -0.27(-2.35%)
Mar 21, 2023 12.07 12.25 10.40 11.51 47,822 +0.29(+2.58%)
Mar 20, 2023 12.31 12.42 11.00 11.22 17,427 -0.98(-8.03%)
Mar 17, 2023 13.15 13.39 12.11 12.20 45,408 -0.38(-3.02%)
Mar 16, 2023 13.10 13.47 12.50 12.58 16,919 -0.42(-3.23%)
Mar 15, 2023 12.83 13.68 12.49 13.00 15,390 -0.13(-0.99%)
Mar 14, 2023 14.69 14.69 12.40 13.13 38,129 -0.94(-6.68%)
Mar 13, 2023 14.90 15.00 13.90 14.07 14,664 -1.13(-7.43%)
Mar 10, 2023 14.80 15.80 14.08 15.20 16,710 +0.25(+1.67%)
Mar 09, 2023 15.65 16.00 14.00 14.95 48,024 -0.80(-5.08%)
Mar 08, 2023 16.20 17.39 15.35 15.75 32,791 -1.25(-7.35%)
Mar 07, 2023 18.40 19.20 15.51 17.00 67,095 -1.35(-7.36%)
Mar 06, 2023 18.40 18.49 17.65 18.35 27,518 +0.05(+0.27%)
Mar 03, 2023 18.00 19.64 17.66 18.30 38,218 -0.22(-1.19%)
Mar 02, 2023 22.37 22.50 17.52 18.52 50,252 -2.78(-13.05%)
Mar 01, 2023 18.83 22.48 17.62 21.30 75,873 +3.30(+18.33%)
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%)
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.