Skip to main content

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

1.400 +0.080 (+6.06%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.597 2.200 1.201 1.256 4,459,278 +0.06(+4.67%)
Jul 28, 2023 1.104 1.215 1.103 1.200 98,877 +0.06(+5.45%)
Jul 27, 2023 1.190 1.190 1.060 1.138 158,503 -0.02(-1.90%)
Jul 26, 2023 1.123 1.179 1.120 1.160 98,846 -0.01(-0.51%)
Jul 25, 2023 1.130 1.220 1.083 1.166 160,487 -0.00(-0.34%)
Jul 24, 2023 1.080 1.198 1.008 1.170 537,247 -0.09(-7.07%)
Jul 21, 2023 1.250 1.270 1.201 1.259 264,106 +0.00(+0.00%)
Jul 20, 2023 1.260 1.269 1.201 1.259 116,630 -0.01(-0.47%)
Jul 19, 2023 1.246 1.270 1.190 1.265 131,773 +0.02(+2.02%)
Jul 18, 2023 1.232 1.346 1.200 1.240 172,634 -0.03(-2.36%)
Jul 17, 2023 1.220 1.298 1.200 1.270 100,833 +0.02(+1.68%)
Jul 14, 2023 1.282 1.300 1.161 1.249 262,944 -0.10(-7.41%)
Jul 13, 2023 1.510 1.550 1.190 1.349 1,611,866 -0.15(-10.01%)
Jul 12, 2023 1.470 1.569 1.375 1.499 373,961 +0.03(+1.97%)
Jul 11, 2023 1.420 1.470 1.350 1.470 172,224 +0.00(+0.07%)
Jul 10, 2023 1.379 1.475 1.353 1.469 196,288 +0.06(+4.18%)
Jul 07, 2023 1.370 1.501 1.290 1.410 260,317 +0.06(+4.37%)
Jul 06, 2023 1.430 1.485 1.315 1.351 185,481 -0.08(-5.46%)
Jul 05, 2023 1.430 1.430 1.366 1.429 108,417 +0.01(+0.35%)
Jul 03, 2023 1.455 1.491 1.350 1.424 136,749 +0.01(+0.71%)
Jun 30, 2023 1.475 1.495 1.357 1.414 124,890 -0.05(-3.08%)
Jun 29, 2023 1.509 1.519 1.412 1.459 77,752 -0.09(-5.87%)
Jun 28, 2023 1.489 1.550 1.401 1.550 132,423 +0.08(+5.44%)
Jun 27, 2023 1.436 1.600 1.361 1.470 125,636 +0.05(+3.52%)
Jun 26, 2023 1.418 1.445 1.350 1.420 121,066 +0.04(+3.27%)
Jun 23, 2023 1.429 1.485 1.350 1.375 151,082 -0.04(-3.03%)
Jun 22, 2023 1.433 1.462 1.359 1.418 119,564 -0.04(-2.94%)
Jun 21, 2023 1.554 1.554 1.366 1.461 156,959 -0.04(-2.60%)
Jun 20, 2023 1.649 1.649 1.408 1.500 132,832 -0.20(-11.76%)
Jun 16, 2023 1.490 1.750 1.451 1.700 217,644 +0.17(+11.11%)
Jun 15, 2023 1.440 1.530 1.350 1.530 195,409 +0.12(+8.51%)
Jun 14, 2023 1.406 1.468 1.350 1.410 143,332 -0.04(-2.76%)
Jun 13, 2023 1.430 1.470 1.366 1.450 87,728 +0.02(+1.19%)
Jun 12, 2023 1.417 1.480 1.368 1.433 149,941 -0.01(-1.04%)
Jun 09, 2023 1.487 1.515 1.350 1.448 264,370 -0.07(-4.74%)
Jun 08, 2023 1.820 1.820 1.450 1.520 341,685 -0.19(-11.11%)
Jun 07, 2023 1.722 1.793 1.555 1.710 127,316 -0.08(-4.47%)
Jun 06, 2023 1.500 1.812 1.450 1.790 326,884 +0.20(+12.65%)
Jun 05, 2023 1.500 1.593 1.444 1.589 190,958 -0.01(-0.69%)
Jun 02, 2023 1.476 1.650 1.350 1.600 328,699 +0.15(+10.65%)
Jun 01, 2023 1.896 1.896 1.220 1.446 1,164,070 -0.28(-16.42%)
May 31, 2023 2.160 2.160 1.580 1.730 438,754 -0.46(-21.00%)
May 30, 2023 2.140 2.199 1.900 2.190 40,068 +0.04(+1.91%)
May 26, 2023 2.290 2.290 2.000 2.149 81,896 -0.01(-0.51%)
May 25, 2023 2.242 2.250 1.950 2.160 107,468 -0.04(-1.73%)
May 24, 2023 2.050 2.198 1.880 2.198 120,984 +0.15(+7.22%)
May 23, 2023 2.124 2.124 1.800 2.050 230,544 -0.10(-4.65%)
May 22, 2023 2.550 2.650 1.622 2.150 1,184,031 -0.32(-12.92%)
May 19, 2023 2.440 2.550 2.304 2.469 69,585 -0.03(-1.24%)
May 18, 2023 2.456 2.597 2.410 2.500 84,943 -0.02(-0.99%)
May 17, 2023 2.430 2.649 2.403 2.525 102,547 +0.04(+1.49%)
May 16, 2023 2.600 2.648 2.300 2.488 115,220 -0.18(-6.68%)
May 15, 2023 2.580 2.750 2.350 2.666 153,452 +0.07(+2.54%)
May 12, 2023 2.600 2.620 2.324 2.600 176,469 +0.00(+0.00%)
May 11, 2023 2.690 2.690 2.505 2.600 117,039 -0.08(-2.99%)
May 10, 2023 2.650 2.690 2.500 2.680 137,720 -0.01(-0.26%)
May 09, 2023 2.879 2.886 2.622 2.687 82,525 -0.11(-4.04%)
May 08, 2023 2.734 2.900 2.665 2.800 133,024 +0.00(+0.00%)
May 05, 2023 2.909 2.909 2.712 2.800 119,692 -0.20(-6.64%)
May 04, 2023 2.917 3.000 2.700 2.999 157,535 +0.08(+2.78%)
May 03, 2023 2.800 2.949 2.550 2.918 221,524 -0.03(-0.88%)
May 02, 2023 3.530 3.603 2.822 2.944 361,958 -0.51(-14.67%)
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.