Skip to main content

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

0.1060 +0.0041 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.15 22.35 20.50 21.45 274,776 -1.05(-4.67%)
Nov 29, 2023 23.75 24.85 21.95 22.50 538,386 -1.25(-5.26%)
Nov 28, 2023 21.65 24.15 21.05 23.75 261,799 +2.45(+11.50%)
Nov 27, 2023 21.85 21.85 20.75 21.30 174,778 -0.65(-2.96%)
Nov 24, 2023 22.20 22.50 21.30 21.95 178,916 -0.55(-2.44%)
Nov 22, 2023 20.30 22.50 18.75 22.50 442,339 +2.10(+10.29%)
Nov 21, 2023 21.40 21.90 20.05 20.40 263,015 -1.00(-4.67%)
Nov 20, 2023 20.20 24.00 19.95 21.40 537,952 +0.75(+3.63%)
Nov 17, 2023 21.70 21.95 18.10 20.65 1,003,545 -1.05(-4.84%)
Nov 16, 2023 22.80 25.30 15.75 21.70 1,411,598 -1.30(-5.65%)
Nov 15, 2023 19.65 23.40 19.00 23.00 699,436 +3.35(+17.05%)
Nov 14, 2023 16.80 20.05 10.15 19.65 3,272,686 +2.80(+16.62%)
Nov 13, 2023 14.65 16.95 14.50 16.85 606,358 +2.35(+16.21%)
Nov 10, 2023 14.00 14.95 13.15 14.50 979,064 +0.90(+6.62%)
Nov 09, 2023 13.55 14.40 12.65 13.60 892,123 +0.20(+1.49%)
Nov 08, 2023 13.40 14.20 13.01 13.40 698,246 -1.10(-7.59%)
Nov 07, 2023 12.60 14.50 11.45 14.50 769,756 +2.30(+18.85%)
Nov 06, 2023 11.25 13.00 11.20 12.20 579,507 +1.20(+10.91%)
Nov 03, 2023 10.65 11.10 10.25 11.00 922,084 +0.35(+3.29%)
Nov 02, 2023 10.30 10.80 10.20 10.65 344,543 +0.25(+2.40%)
Nov 01, 2023 10.10 10.50 9.600 10.40 468,968 +0.30(+2.97%)
Oct 31, 2023 10.10 10.30 9.750 10.10 380,553 +0.20(+2.02%)
Oct 30, 2023 10.30 10.70 9.500 9.900 806,330 -0.05(-0.50%)
Oct 27, 2023 9.700 10.00 9.200 9.950 470,263 +0.35(+3.65%)
Oct 26, 2023 9.650 10.00 9.250 9.600 374,251 -0.15(-1.54%)
Oct 25, 2023 9.100 10.00 8.650 9.750 885,452 +0.60(+6.56%)
Oct 24, 2023 8.500 9.200 8.450 9.150 376,877 +0.80(+9.58%)
Oct 23, 2023 8.800 9.050 8.250 8.350 463,414 -0.15(-1.76%)
Oct 20, 2023 8.600 8.800 8.149 8.500 327,172 -0.10(-1.16%)
Oct 19, 2023 8.350 9.100 8.000 8.600 598,444 +0.40(+4.88%)
Oct 18, 2023 7.950 8.500 7.700 8.200 586,387 +0.45(+5.81%)
Oct 17, 2023 8.000 8.200 7.250 7.750 807,825 -0.15(-1.90%)
Oct 16, 2023 7.700 8.000 7.600 7.900 360,302 +0.25(+3.27%)
Oct 13, 2023 7.750 7.750 7.500 7.650 247,328 +0.05(+0.66%)
Oct 12, 2023 7.250 7.900 7.150 7.600 724,372 +0.15(+2.01%)
Oct 11, 2023 7.500 8.050 6.300 7.450 957,947 -0.10(-1.32%)
Oct 10, 2023 6.750 7.850 6.750 7.550 1,288,954 +0.70(+10.22%)
Oct 09, 2023 6.100 6.850 6.100 6.850 573,306 +0.75(+12.30%)
Oct 06, 2023 6.100 6.250 5.901 6.100 67,835 -0.35(-5.43%)
Oct 05, 2023 5.550 6.650 5.400 6.450 346,493 +0.75(+13.16%)
Oct 04, 2023 5.450 5.700 4.503 5.700 120,438 +0.00(+0.00%)
Oct 03, 2023 5.700 5.800 5.500 5.700 171,370 +0.20(+3.64%)
Oct 02, 2023 5.450 5.700 5.450 5.500 442,297 +0.05(+0.92%)
Sep 29, 2023 5.700 6.000 5.150 5.450 2,284,740 +0.40(+7.92%)
Sep 28, 2023 4.716 5.050 4.600 5.050 107,138 +0.30(+6.37%)
Sep 27, 2023 4.550 4.800 4.450 4.747 127,751 -0.00(-0.05%)
Sep 26, 2023 4.655 4.800 4.530 4.750 93,093 +0.05(+1.06%)
Sep 25, 2023 4.650 4.800 4.500 4.700 105,588 +0.00(+0.11%)
Sep 22, 2023 5.040 5.340 4.530 4.695 85,514 -0.46(-8.83%)
Sep 21, 2023 5.470 5.975 5.130 5.150 16,140 -0.34(-6.19%)
Sep 20, 2023 6.150 6.150 5.250 5.490 28,629 -0.46(-7.73%)
Sep 19, 2023 5.710 6.180 5.580 5.950 31,990 +0.00(+0.08%)
Sep 18, 2023 5.995 6.000 5.500 5.945 20,276 -0.22(-3.57%)
Sep 15, 2023 5.215 6.165 5.100 6.165 77,407 +0.67(+12.09%)
Sep 14, 2023 4.995 5.500 4.995 5.500 33,057 +0.35(+6.80%)
Sep 13, 2023 5.050 5.450 4.935 5.150 41,863 +0.10(+1.98%)
Sep 12, 2023 5.000 5.175 4.915 5.050 24,878 +0.05(+1.00%)
Sep 11, 2023 4.995 5.150 4.840 5.000 22,179 -0.05(-0.99%)
Sep 08, 2023 4.985 5.100 4.750 5.050 29,209 +0.00(+0.00%)
Sep 07, 2023 4.800 5.100 4.600 5.050 27,369 +0.15(+3.06%)
Sep 06, 2023 5.050 5.145 4.700 4.900 52,754 -0.22(-4.39%)
Sep 05, 2023 5.050 5.145 4.700 5.125 67,676 -0.02(-0.39%)
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.