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 (%)
Jun 30, 2023 7.375 7.475 6.785 7.070 24,978 -0.22(-3.08%)
Jun 29, 2023 7.545 7.595 7.060 7.295 15,550 -0.46(-5.87%)
Jun 28, 2023 7.445 7.750 7.005 7.750 26,484 +0.40(+5.44%)
Jun 27, 2023 7.180 8.000 6.805 7.350 25,127 +0.25(+3.52%)
Jun 26, 2023 7.090 7.225 6.750 7.100 24,213 +0.22(+3.27%)
Jun 23, 2023 7.145 7.425 6.750 6.875 30,216 -0.21(-3.03%)
Jun 22, 2023 7.165 7.310 6.795 7.090 23,912 -0.21(-2.94%)
Jun 21, 2023 7.770 7.770 6.830 7.305 31,391 -0.20(-2.60%)
Jun 20, 2023 8.245 8.245 7.040 7.500 26,566 -1.00(-11.76%)
Jun 16, 2023 7.450 8.750 7.255 8.500 43,528 +0.85(+11.11%)
Jun 15, 2023 7.200 7.650 6.750 7.650 39,081 +0.60(+8.51%)
Jun 14, 2023 7.030 7.340 6.750 7.050 28,666 -0.20(-2.76%)
Jun 13, 2023 7.150 7.350 6.830 7.250 17,545 +0.08(+1.19%)
Jun 12, 2023 7.085 7.400 6.840 7.165 29,988 -0.08(-1.04%)
Jun 09, 2023 7.435 7.575 6.750 7.240 52,874 -0.36(-4.74%)
Jun 08, 2023 9.100 9.100 7.250 7.600 68,337 -0.95(-11.11%)
Jun 07, 2023 8.610 8.965 7.775 8.550 25,463 -0.40(-4.47%)
Jun 06, 2023 7.500 9.060 7.250 8.950 65,376 +1.00(+12.65%)
Jun 05, 2023 7.500 7.965 7.220 7.945 38,191 -0.05(-0.69%)
Jun 02, 2023 7.380 8.250 6.750 8.000 65,739 +0.77(+10.65%)
Jun 01, 2023 9.480 9.480 6.100 7.230 232,814 -1.42(-16.42%)
May 31, 2023 10.80 10.80 7.900 8.650 87,750 -2.30(-21.00%)
May 30, 2023 10.70 10.99 9.500 10.95 8,013 +0.21(+1.91%)
May 26, 2023 11.45 11.45 10.00 10.74 16,379 -0.06(-0.51%)
May 25, 2023 11.21 11.25 9.750 10.80 21,493 -0.19(-1.73%)
May 24, 2023 10.25 10.99 9.400 10.99 24,196 +0.74(+7.22%)
May 23, 2023 10.62 10.62 9.000 10.25 46,108 -0.50(-4.65%)
May 22, 2023 12.75 13.25 8.110 10.75 236,806 -1.60(-12.92%)
May 19, 2023 12.20 12.75 11.52 12.35 13,917 -0.15(-1.24%)
May 18, 2023 12.28 12.98 12.05 12.50 16,988 -0.12(-0.99%)
May 17, 2023 12.15 13.24 12.02 12.62 20,509 +0.19(+1.49%)
May 16, 2023 13.00 13.24 11.50 12.44 23,044 -0.89(-6.68%)
May 15, 2023 12.90 13.75 11.75 13.33 30,690 +0.33(+2.54%)
May 12, 2023 13.00 13.10 11.62 13.00 35,293 +0.00(+0.00%)
May 11, 2023 13.45 13.45 12.53 13.00 23,407 -0.40(-2.99%)
May 10, 2023 13.25 13.45 12.50 13.40 27,544 -0.04(-0.26%)
May 09, 2023 14.39 14.43 13.11 13.44 16,505 -0.56(-4.04%)
May 08, 2023 13.67 14.50 13.32 14.00 26,604 +0.00(+0.00%)
May 05, 2023 14.54 14.54 13.56 14.00 23,938 -0.99(-6.64%)
May 04, 2023 14.59 15.00 13.50 14.99 31,507 +0.40(+2.78%)
May 03, 2023 14.00 14.74 12.75 14.59 44,304 -0.13(-0.88%)
May 02, 2023 17.65 18.02 14.11 14.72 72,391 -2.53(-14.67%)
May 01, 2023 16.08 22.15 15.60 17.25 235,035 +1.00(+6.15%)
Apr 28, 2023 16.34 17.95 15.11 16.25 106,371 +0.16(+1.03%)
Apr 27, 2023 16.00 16.20 15.05 16.09 67,418 -0.16(-0.98%)
Apr 26, 2023 17.50 17.95 15.06 16.25 16,006 -1.75(-9.75%)
Apr 25, 2023 17.57 18.25 17.00 18.00 10,630 -0.48(-2.60%)
Apr 24, 2023 21.10 21.90 17.20 18.48 17,303 -2.92(-13.64%)
Apr 21, 2023 22.00 22.50 20.05 21.40 13,438 -2.60(-10.83%)
Apr 20, 2023 25.59 26.50 22.56 24.00 20,607 -2.43(-9.21%)
Apr 19, 2023 25.86 26.50 25.60 26.43 11,551 +0.04(+0.15%)
Apr 18, 2023 29.70 30.27 25.56 26.39 16,542 -3.05(-10.37%)
Apr 17, 2023 30.73 31.21 27.55 29.45 22,699 -0.50(-1.65%)
Apr 14, 2023 34.00 34.05 29.00 29.95 24,449 -2.45(-7.58%)
Apr 13, 2023 29.50 32.40 24.00 32.40 31,030 +2.00(+6.58%)
Apr 12, 2023 32.50 33.50 28.15 30.40 22,675 -4.35(-12.52%)
Apr 11, 2023 35.50 40.00 32.50 34.75 65,502 -6.25(-15.24%)
Apr 10, 2023 44.60 47.00 35.00 41.00 37,455 -4.00(-8.89%)
Apr 06, 2023 45.00 47.50 42.30 45.00 24,921 +0.50(+1.12%)
Apr 05, 2023 46.30 47.50 41.50 44.50 11,077 -1.00(-2.20%)
Apr 04, 2023 48.40 48.75 44.00 45.50 3,774 -2.00(-4.21%)
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.