Skip to main content

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

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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%)
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.