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 )

0.5264 -0.2436 (-31.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 26, 2024 0.7102 0.7142 0.5100 0.5264 6,696,360 -0.24(-31.64%)
Apr 25, 2024 2.910 2.910 0.6795 0.7700 12,345,772 -2.14(-73.54%)
Apr 24, 2024 2.980 3.130 2.850 2.910 4,134,770 -0.05(-1.69%)
Apr 23, 2024 3.010 3.140 2.900 2.960 1,648,587 -0.06(-1.99%)
Apr 22, 2024 3.060 3.300 2.920 3.020 3,841,593 -0.11(-3.67%)
Apr 19, 2024 2.990 3.270 2.990 3.135 1,895,855 +0.15(+5.20%)
Apr 18, 2024 2.940 3.040 2.870 2.980 532,821 -0.03(-1.00%)
Apr 17, 2024 3.000 3.250 2.530 3.010 1,005,696 +0.02(+0.67%)
Apr 16, 2024 3.120 3.293 2.900 2.990 1,988,555 -0.11(-3.55%)
Apr 15, 2024 2.710 3.210 2.700 3.100 1,556,479 +0.40(+14.81%)
Apr 12, 2024 2.660 2.730 2.570 2.700 1,759,447 +0.04(+1.50%)
Apr 11, 2024 2.680 2.770 2.620 2.660 411,027 -0.11(-3.97%)
Apr 10, 2024 2.690 2.780 2.501 2.770 2,824,271 +0.08(+2.97%)
Apr 09, 2024 2.750 2.830 2.510 2.690 614,053 -0.04(-1.47%)
Apr 08, 2024 2.730 2.790 2.490 2.730 2,763,314 +0.04(+1.49%)
Apr 05, 2024 2.970 3.670 2.500 2.690 9,755,756 +0.37(+15.95%)
Apr 04, 2024 1.870 2.390 1.860 2.320 1,913,796 +0.56(+31.82%)
Apr 03, 2024 1.550 1.780 1.530 1.760 516,378 +0.20(+12.82%)
Apr 02, 2024 1.550 1.620 1.500 1.560 304,943 +0.06(+4.00%)
Apr 01, 2024 1.500 1.580 1.440 1.500 327,156 +0.00(+0.00%)
Mar 28, 2024 1.350 1.500 1.330 1.500 572,375 +0.18(+13.64%)
Mar 27, 2024 1.280 1.330 1.260 1.320 120,745 +0.06(+4.76%)
Mar 26, 2024 1.340 1.340 1.260 1.260 131,168 -0.07(-5.26%)
Mar 25, 2024 1.300 1.350 1.230 1.330 178,133 -0.02(-1.48%)
Mar 22, 2024 1.220 1.350 1.160 1.350 887,974 +0.14(+11.57%)
Mar 21, 2024 1.210 1.240 1.160 1.210 96,815 +0.00(+0.00%)
Mar 20, 2024 1.230 1.260 1.190 1.210 101,543 -0.02(-1.63%)
Mar 19, 2024 1.310 1.320 1.230 1.230 125,588 -0.12(-8.89%)
Mar 18, 2024 1.360 1.370 1.280 1.350 130,174 -0.02(-1.46%)
Mar 15, 2024 1.350 1.370 1.270 1.370 132,320 +0.00(+0.00%)
Mar 14, 2024 1.330 1.370 1.260 1.370 162,181 +0.04(+3.01%)
Mar 13, 2024 1.340 1.350 1.260 1.330 127,310 -0.01(-0.75%)
Mar 12, 2024 1.370 1.390 1.300 1.340 135,060 -0.01(-0.74%)
Mar 11, 2024 1.440 1.446 1.345 1.350 162,761 -0.09(-6.25%)
Mar 08, 2024 1.450 1.450 1.360 1.440 125,183 -0.01(-0.69%)
Mar 07, 2024 1.440 1.490 1.350 1.450 286,341 -0.03(-2.03%)
Mar 06, 2024 1.530 1.530 1.430 1.480 151,203 -0.08(-5.13%)
Mar 05, 2024 1.520 1.570 1.460 1.560 179,417 -0.02(-1.27%)
Mar 04, 2024 1.600 1.650 1.500 1.580 301,467 -0.10(-5.95%)
Mar 01, 2024 1.650 1.690 1.440 1.680 2,394,095 +0.20(+13.51%)
Feb 29, 2024 1.580 1.600 1.470 1.480 209,725 -0.11(-6.92%)
Feb 28, 2024 1.680 1.690 1.550 1.590 229,294 -0.12(-7.02%)
Feb 27, 2024 1.710 1.770 1.660 1.710 149,623 -0.06(-3.39%)
Feb 26, 2024 1.780 1.800 1.670 1.770 147,125 -0.04(-2.21%)
Feb 23, 2024 1.800 1.810 1.730 1.810 158,817 -0.02(-1.09%)
Feb 22, 2024 1.790 1.850 1.760 1.830 167,471 +0.02(+1.10%)
Feb 21, 2024 1.790 1.890 1.770 1.810 183,610 -0.01(-0.55%)
Feb 20, 2024 1.750 1.890 1.700 1.820 363,944 -0.02(-1.09%)
Feb 16, 2024 1.650 1.870 1.595 1.840 1,194,330 +0.16(+9.52%)
Feb 15, 2024 1.930 1.940 1.630 1.680 1,092,319 -0.30(-15.15%)
Feb 14, 2024 2.100 2.300 1.830 1.980 349,875 +1.53(+340.39%)
Feb 13, 2024 0.4600 0.4600 0.4300 0.4496 939,160 -0.04(-8.24%)
Feb 12, 2024 0.4990 0.5150 0.4600 0.4900 1,036,795 -0.03(-5.79%)
Feb 09, 2024 0.5400 0.5600 0.4700 0.5201 2,493,384 -0.01(-2.05%)
Feb 08, 2024 0.4850 0.5310 0.4378 0.5310 4,114,660 +0.09(+20.41%)
Feb 07, 2024 0.4200 0.4500 0.4110 0.4410 604,412 +0.02(+3.94%)
Feb 06, 2024 0.4200 0.4383 0.4100 0.4243 561,143 -0.03(-6.75%)
Feb 05, 2024 0.4361 0.4645 0.4225 0.4550 705,352 -0.01(-2.99%)
Feb 02, 2024 0.4820 0.4840 0.4320 0.4690 1,300,611 -0.00(-0.64%)
Feb 01, 2024 0.4874 0.4894 0.4552 0.4720 771,933 -0.02(-4.03%)
Jan 31, 2024 0.4970 0.5000 0.4601 0.4918 746,248 -0.02(-4.26%)
Jan 30, 2024 0.5300 0.5257 0.5000 0.5137 880,041 -0.02(-3.98%)
Jan 29, 2024 0.4912 0.5450 0.4871 0.5350 994,311 +0.02(+3.34%)
Jan 26, 2024 0.5100 0.5200 0.4900 0.5177 549,692 +0.00(+0.52%)
Jan 25, 2024 0.5100 0.5318 0.5000 0.5150 681,830 -0.01(-2.65%)
Jan 24, 2024 0.5300 0.5373 0.5100 0.5290 368,237 +0.01(+1.79%)
Jan 23, 2024 0.5000 0.5350 0.4900 0.5197 1,086,379 -0.02(-2.82%)
Jan 22, 2024 0.4797 0.5535 0.4728 0.5348 1,212,451 +0.06(+11.65%)
Jan 19, 2024 0.5311 0.5454 0.4718 0.4790 1,089,902 -0.05(-9.66%)
Jan 18, 2024 0.5630 0.5700 0.5228 0.5302 741,628 -0.02(-3.72%)
Jan 17, 2024 0.6100 0.6200 0.5500 0.5507 1,140,025 -0.08(-12.29%)
Jan 16, 2024 0.7600 0.7469 0.6230 0.6279 1,793,226 -0.10(-14.10%)
Jan 12, 2024 0.7500 0.9293 0.7192 0.7310 5,381,947 -0.16(-17.87%)
Jan 11, 2024 0.5700 0.9090 0.5656 0.8900 18,699,904 +0.37(+69.75%)
Jan 10, 2024 0.4100 0.5280 0.4021 0.5243 7,785,846 +0.11(+27.10%)
Jan 09, 2024 0.5000 0.5099 0.4100 0.4125 4,196,709 -0.11(-20.69%)
Jan 08, 2024 0.7187 0.7290 0.5100 0.5201 3,853,420 -0.21(-28.66%)
Jan 05, 2024 0.7100 0.8400 0.6903 0.7290 4,594,972 -0.05(-6.26%)
Jan 04, 2024 1.220 1.240 0.7777 0.7777 10,662,391 -0.70(-47.45%)
Jan 03, 2024 3.790 3.800 1.170 1.480 11,506,197 -2.34(-61.26%)
Jan 02, 2024 3.840 3.910 3.810 3.820 1,491,494 -0.18(-4.50%)
Dec 29, 2023 3.880 4.000 3.810 4.000 3,897,433 +0.10(+2.56%)
Dec 28, 2023 3.750 3.915 3.650 3.900 2,834,986 +0.08(+2.09%)
Dec 27, 2023 4.150 4.180 3.780 3.820 2,394,335 -0.39(-9.26%)
Dec 26, 2023 4.300 4.310 4.150 4.210 2,007,962 -0.17(-3.88%)
Dec 22, 2023 4.340 4.470 4.265 4.380 3,435,627 +0.02(+0.46%)
Dec 21, 2023 4.090 4.380 4.000 4.360 6,453,987 +0.21(+5.06%)
Dec 20, 2023 4.370 4.400 4.150 4.150 1,028,959 -0.21(-4.82%)
Dec 19, 2023 4.470 4.510 4.340 4.360 1,227,518 +0.00(+0.00%)
Dec 18, 2023 4.300 4.830 4.280 4.360 2,580,544 +0.01(+0.23%)
Dec 15, 2023 4.280 4.570 4.050 4.350 4,039,384 +0.00(+0.00%)
Dec 14, 2023 4.180 4.420 4.050 4.350 1,858,498 +0.12(+2.84%)
Dec 13, 2023 4.230 4.250 3.790 4.230 3,550,413 +0.01(+0.24%)
Dec 12, 2023 4.210 4.220 3.870 4.220 3,788,541 -0.02(-0.47%)
Dec 11, 2023 4.300 4.390 4.180 4.240 2,044,306 -0.01(-0.24%)
Dec 08, 2023 4.220 4.360 4.200 4.250 1,196,516 +0.09(+2.16%)
Dec 07, 2023 4.320 4.630 4.160 4.160 3,054,274 -0.08(-1.89%)
Dec 06, 2023 4.020 4.530 3.611 4.240 2,119,858 +0.21(+5.21%)
Dec 05, 2023 4.010 4.130 3.900 4.030 2,680,424 +0.13(+3.33%)
Dec 04, 2023 4.150 4.390 3.900 3.900 2,902,415 -0.25(-6.02%)
Dec 01, 2023 4.290 4.630 4.150 4.150 706,122 -0.14(-3.26%)
Nov 30, 2023 4.430 4.470 4.100 4.290 1,373,880 -0.21(-4.67%)
Nov 29, 2023 4.750 4.970 4.390 4.500 2,691,934 -0.25(-5.26%)
Nov 28, 2023 4.330 4.830 4.210 4.750 1,308,996 +0.49(+11.50%)
Nov 27, 2023 4.370 4.370 4.150 4.260 873,892 -0.13(-2.96%)
Nov 24, 2023 4.440 4.500 4.260 4.390 894,580 -0.11(-2.44%)
Nov 22, 2023 4.060 4.500 3.750 4.500 2,211,698 +0.42(+10.29%)
Nov 21, 2023 4.280 4.380 4.010 4.080 1,315,077 -0.20(-4.67%)
Nov 20, 2023 4.040 4.800 3.990 4.280 2,689,760 +0.15(+3.63%)
Nov 17, 2023 4.340 4.390 3.620 4.130 5,017,726 -0.21(-4.84%)
Nov 16, 2023 4.560 5.060 3.150 4.340 7,057,990 -0.26(-5.65%)
Nov 15, 2023 3.930 4.680 3.800 4.600 3,497,181 +0.67(+17.05%)
Nov 14, 2023 3.360 4.010 2.030 3.930 16,363,434 +0.56(+16.62%)
Nov 13, 2023 2.930 3.390 2.900 3.370 3,031,792 +0.47(+16.21%)
Nov 10, 2023 2.800 2.990 2.630 2.900 4,895,324 +0.18(+6.62%)
Nov 09, 2023 2.710 2.880 2.530 2.720 4,460,615 +0.04(+1.49%)
Nov 08, 2023 2.680 2.840 2.601 2.680 3,491,231 -0.22(-7.59%)
Nov 07, 2023 2.520 2.900 2.290 2.900 3,848,780 +0.46(+18.85%)
Nov 06, 2023 2.250 2.600 2.240 2.440 2,897,536 +0.24(+10.91%)
Nov 03, 2023 2.130 2.220 2.050 2.200 4,610,424 +0.07(+3.29%)
Nov 02, 2023 2.060 2.160 2.040 2.130 1,722,718 +0.05(+2.40%)
Nov 01, 2023 2.020 2.100 1.920 2.080 2,344,844 +0.06(+2.97%)
Oct 31, 2023 2.020 2.060 1.950 2.020 1,902,765 +0.04(+2.02%)
Oct 30, 2023 2.060 2.140 1.900 1.980 4,031,651 -0.01(-0.50%)
Oct 27, 2023 1.940 2.000 1.840 1.990 2,351,316 +0.07(+3.65%)
Oct 26, 2023 1.930 2.000 1.850 1.920 1,871,257 -0.03(-1.54%)
Oct 25, 2023 1.820 2.000 1.730 1.950 4,427,263 +0.12(+6.56%)
Oct 24, 2023 1.700 1.840 1.690 1.830 1,884,386 +0.16(+9.58%)
Oct 23, 2023 1.760 1.810 1.650 1.670 2,317,070 -0.03(-1.76%)
Oct 20, 2023 1.720 1.760 1.630 1.700 1,635,863 -0.02(-1.16%)
Oct 19, 2023 1.670 1.820 1.600 1.720 2,992,223 +0.08(+4.88%)
Oct 18, 2023 1.590 1.700 1.540 1.640 2,931,937 +0.09(+5.81%)
Oct 17, 2023 1.600 1.640 1.450 1.550 4,039,126 -0.03(-1.90%)
Oct 16, 2023 1.540 1.600 1.520 1.580 1,801,513 +0.05(+3.27%)
Oct 13, 2023 1.550 1.550 1.500 1.530 1,236,644 +0.01(+0.66%)
Oct 12, 2023 1.450 1.580 1.430 1.520 3,621,863 +0.03(+2.01%)
Oct 11, 2023 1.500 1.610 1.260 1.490 4,789,735 -0.02(-1.32%)
Oct 10, 2023 1.350 1.570 1.350 1.510 6,444,771 +0.14(+10.22%)
Oct 09, 2023 1.220 1.370 1.220 1.370 2,866,530 +0.15(+12.30%)
Oct 06, 2023 1.220 1.250 1.180 1.220 339,177 -0.07(-5.43%)
Oct 05, 2023 1.110 1.330 1.080 1.290 1,732,466 +0.15(+13.16%)
Oct 04, 2023 1.090 1.140 0.9005 1.140 602,193 +0.00(+0.00%)
Oct 03, 2023 1.140 1.160 1.100 1.140 856,851 +0.04(+3.64%)
Oct 02, 2023 1.090 1.140 1.090 1.100 2,211,489 +0.01(+0.92%)
Sep 29, 2023 1.140 1.200 1.030 1.090 11,423,704 +0.08(+7.92%)
Sep 28, 2023 0.9432 1.010 0.9200 1.010 535,691 +0.06(+6.37%)
Sep 27, 2023 0.9100 0.9600 0.8900 0.9495 638,756 -0.00(-0.05%)
Sep 26, 2023 0.9310 0.9600 0.9060 0.9500 465,466 +0.01(+1.06%)
Sep 25, 2023 0.9300 0.9600 0.9000 0.9400 527,943 +0.00(+0.11%)
Sep 22, 2023 1.008 1.068 0.9060 0.9390 427,572 -0.09(-8.83%)
Sep 21, 2023 1.094 1.195 1.026 1.030 80,704 -0.07(-6.19%)
Sep 20, 2023 1.230 1.230 1.050 1.098 143,147 -0.09(-7.73%)
Sep 19, 2023 1.142 1.236 1.116 1.190 159,952 +0.00(+0.08%)
Sep 18, 2023 1.199 1.200 1.100 1.189 101,380 -0.04(-3.57%)
Sep 15, 2023 1.043 1.233 1.020 1.233 387,039 +0.13(+12.09%)
Sep 14, 2023 0.9990 1.100 0.9990 1.100 165,285 +0.07(+6.80%)
Sep 13, 2023 1.010 1.090 0.9870 1.030 209,315 +0.02(+1.98%)
Sep 12, 2023 1.000 1.035 0.9830 1.010 124,391 +0.01(+1.00%)
Sep 11, 2023 0.9990 1.030 0.9680 1.000 110,895 -0.01(-0.99%)
Sep 08, 2023 0.9970 1.020 0.9500 1.010 146,047 +0.00(+0.00%)
Sep 07, 2023 0.9600 1.020 0.9200 1.010 136,845 +0.03(+3.06%)
Sep 06, 2023 1.010 1.029 0.9400 0.9800 263,772 -0.04(-4.39%)
Sep 05, 2023 1.010 1.029 0.9400 1.025 338,383 -0.00(-0.39%)
Sep 01, 2023 0.9100 1.050 0.9100 1.029 301,256 +0.03(+3.21%)
Aug 31, 2023 0.9900 1.030 0.9850 0.9970 250,451 -0.01(-1.29%)
Aug 30, 2023 1.080 1.080 0.9800 1.010 782,662 -0.07(-6.48%)
Aug 29, 2023 1.081 1.090 1.022 1.080 158,901 +0.02(+1.89%)
Aug 28, 2023 1.055 1.089 1.025 1.060 95,878 +0.02(+2.02%)
Aug 25, 2023 1.084 1.098 1.010 1.039 116,110 -0.05(-4.15%)
Aug 24, 2023 1.039 1.095 1.020 1.084 154,295 +0.03(+3.24%)
Aug 23, 2023 0.9800 1.078 0.9800 1.050 202,482 -0.01(-0.85%)
Aug 22, 2023 1.080 1.090 0.9800 1.059 348,343 +0.00(+0.19%)
Aug 21, 2023 1.050 1.130 1.000 1.057 291,040 +0.02(+2.22%)
Aug 18, 2023 1.065 1.065 0.9990 1.034 1,030,381 -0.10(-8.82%)
Aug 17, 2023 1.150 1.185 1.060 1.134 236,329 +0.01(+1.25%)
Aug 16, 2023 1.060 1.140 1.005 1.120 273,960 +0.07(+6.26%)
Aug 15, 2023 1.029 1.060 0.9730 1.054 181,846 +0.03(+3.33%)
Aug 14, 2023 1.060 1.060 0.9880 1.020 231,241 -0.03(-2.67%)
Aug 11, 2023 1.006 1.100 1.006 1.048 233,452 -0.03(-2.42%)
Aug 10, 2023 1.110 1.150 1.012 1.074 2,316,885 +0.01(+0.85%)
Aug 09, 2023 1.097 1.140 1.016 1.065 177,736 -0.07(-5.84%)
Aug 08, 2023 1.049 1.150 1.010 1.131 195,335 +0.05(+4.24%)
Aug 07, 2023 1.100 1.100 1.002 1.085 329,763 -0.02(-1.36%)
Aug 04, 2023 1.100 1.200 1.051 1.100 268,328 +0.04(+3.38%)
Aug 03, 2023 1.070 1.111 1.049 1.064 205,865 -0.02(-2.21%)
Aug 02, 2023 1.100 1.163 1.070 1.088 291,339 -0.11(-8.95%)
Aug 01, 2023 1.130 1.200 1.065 1.195 491,703 -0.06(-4.86%)
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%)
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.