Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7950 -0.0230 (-2.81%)
Official Closing Price Updated: 4:15 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.8000 0.8100 0.7702 0.7950 228,013 -0.02(-2.81%)
Nov 25, 2024 0.7296 0.8500 0.7296 0.8180 1,530,229 +0.08(+10.24%)
Nov 22, 2024 0.7300 0.7449 0.7001 0.7420 180,040 +0.03(+3.53%)
Nov 21, 2024 0.7124 0.7460 0.6700 0.7167 301,067 +0.00(+0.24%)
Nov 20, 2024 0.7800 0.7845 0.7000 0.7150 310,662 -0.05(-7.13%)
Nov 19, 2024 0.8030 0.8059 0.7510 0.7699 211,073 -0.04(-4.50%)
Nov 18, 2024 0.8069 0.8260 0.7840 0.8062 188,740 +0.01(+0.77%)
Nov 15, 2024 0.8076 0.8579 0.7850 0.8000 271,957 -0.01(-1.16%)
Nov 14, 2024 0.8800 0.8800 0.8002 0.8094 231,145 -0.08(-8.95%)
Nov 13, 2024 0.9300 0.9335 0.8605 0.8890 269,365 -0.03(-3.16%)
Nov 12, 2024 0.9392 0.9700 0.9180 0.9180 240,041 -0.08(-8.20%)
Nov 11, 2024 0.9400 1.010 0.9092 1.000 1,388,859 +0.02(+2.04%)
Nov 08, 2024 0.9400 0.9860 0.9150 0.9800 988,875 +0.04(+4.26%)
Nov 07, 2024 0.7500 0.9407 0.7550 0.9400 1,991,675 +0.20(+26.51%)
Nov 06, 2024 0.8000 0.8227 0.7258 0.7430 522,652 -0.09(-10.55%)
Nov 05, 2024 0.8500 0.8600 0.8002 0.8306 485,971 -0.02(-2.51%)
Nov 04, 2024 0.9148 0.9148 0.8126 0.8520 634,303 -0.05(-5.59%)
Nov 01, 2024 0.9000 0.9400 0.8601 0.9024 785,460 +0.00(+0.27%)
Oct 31, 2024 0.8962 0.9190 0.8700 0.9000 326,656 -0.02(-2.49%)
Oct 30, 2024 0.9242 0.9400 0.8879 0.9230 335,931 -0.02(-1.81%)
Oct 29, 2024 0.9165 0.9490 0.9025 0.9400 345,054 +0.03(+2.81%)
Oct 28, 2024 0.9100 0.9200 0.9000 0.9143 206,205 +0.00(+0.47%)
Oct 25, 2024 0.9068 0.9443 0.9010 0.9100 228,431 -0.01(-1.22%)
Oct 24, 2024 0.9400 0.9600 0.8950 0.9212 346,431 -0.02(-2.21%)
Oct 23, 2024 0.9900 0.9950 0.9020 0.9420 331,120 -0.04(-4.38%)
Oct 22, 2024 0.9900 0.9980 0.9701 0.9852 152,482 -0.00(-0.26%)
Oct 21, 2024 1.000 1.020 0.9750 0.9878 255,986 -0.01(-1.22%)
Oct 18, 2024 0.9900 1.020 0.9800 1.000 371,009 +0.00(+0.02%)
Oct 17, 2024 1.000 1.010 0.9612 0.9998 405,846 +0.01(+1.19%)
Oct 16, 2024 0.9650 0.9980 0.9310 0.9880 1,495,257 +0.06(+6.86%)
Oct 15, 2024 0.9499 0.9500 0.9130 0.9246 294,417 -0.03(-2.67%)
Oct 14, 2024 0.9700 0.9759 0.9400 0.9500 328,497 -0.03(-2.76%)
Oct 11, 2024 0.9200 0.9900 0.9119 0.9770 416,722 +0.04(+3.83%)
Oct 10, 2024 0.9200 0.9423 0.9021 0.9410 213,604 +0.01(+1.29%)
Oct 09, 2024 0.9550 0.9679 0.8801 0.9290 2,019,555 -0.04(-4.04%)
Oct 08, 2024 0.9900 1.010 0.8800 0.9681 739,444 -0.03(-3.19%)
Oct 07, 2024 0.9924 1.029 0.9810 1.000 548,813 +0.00(+0.00%)
Oct 04, 2024 1.030 1.030 0.9900 1.000 492,306 -0.02(-1.96%)
Oct 03, 2024 1.030 1.040 1.000 1.020 323,313 -0.03(-2.86%)
Oct 02, 2024 1.080 1.080 0.9922 1.050 1,274,962 +0.04(+3.96%)
Oct 01, 2024 1.010 1.030 0.9851 1.010 746,530 -0.02(-1.94%)
Sep 30, 2024 1.010 1.080 1.000 1.030 1,056,489 +0.03(+3.00%)
Sep 27, 2024 1.000 1.048 0.9510 1.000 910,943 -0.05(-4.76%)
Sep 26, 2024 1.040 1.070 1.000 1.050 1,037,897 +0.01(+0.96%)
Sep 25, 2024 1.050 1.100 1.010 1.040 1,304,620 -0.09(-7.96%)
Sep 24, 2024 0.9400 1.150 0.9105 1.130 2,390,890 +0.11(+10.68%)
Sep 23, 2024 0.9280 1.021 0.8370 1.021 1,926,982 +0.08(+8.27%)
Sep 20, 2024 0.9000 0.9450 0.8000 0.9430 1,997,437 -0.03(-3.38%)
Sep 19, 2024 1.100 1.100 0.9600 0.9760 3,465,501 -0.08(-7.92%)
Sep 18, 2024 1.000 1.061 0.9810 1.060 2,542,232 +0.04(+4.02%)
Sep 17, 2024 1.017 1.022 0.9700 1.019 539,129 +0.00(+0.00%)
Sep 16, 2024 1.073 1.077 1.000 1.019 551,353 -0.07(-6.17%)
Sep 13, 2024 1.106 1.124 1.053 1.086 766,921 -0.04(-3.38%)
Sep 12, 2024 1.100 1.150 1.079 1.124 1,439,442 -0.00(-0.44%)
Sep 11, 2024 1.137 1.142 1.050 1.129 1,047,209 -0.01(-0.88%)
Sep 10, 2024 1.200 1.230 1.040 1.139 1,144,979 -0.07(-5.79%)
Sep 09, 2024 1.191 1.271 1.143 1.209 865,358 -0.01(-1.23%)
Sep 06, 2024 1.189 1.272 1.083 1.224 1,231,689 -0.02(-1.53%)
Sep 05, 2024 1.078 1.261 1.077 1.243 2,069,902 +0.17(+15.52%)
Sep 04, 2024 0.9350 1.080 0.9110 1.076 1,018,105 +0.13(+13.74%)
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.