Skip to main content

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

1.090 +0.080 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.85(+901.06%)
Sep 22, 2023 0.1008 0.1068 0.0906 0.0939 4,275,724 -0.01(-8.83%)
Sep 21, 2023 0.1094 0.1195 0.1026 0.1030 807,046 -0.01(-6.19%)
Sep 20, 2023 0.1230 0.1230 0.1050 0.1098 1,431,478 -0.01(-7.73%)
Sep 19, 2023 0.1142 0.1236 0.1116 0.1190 1,599,527 +0.00(+0.08%)
Sep 18, 2023 0.1199 0.1200 0.1100 0.1189 1,013,802 -0.00(-3.57%)
Sep 15, 2023 0.1043 0.1233 0.1020 0.1233 3,870,398 +0.01(+12.09%)
Sep 14, 2023 0.0999 0.1100 0.0999 0.1100 1,652,853 +0.01(+6.80%)
Sep 13, 2023 0.1010 0.1090 0.0987 0.1030 2,093,156 +0.00(+1.98%)
Sep 12, 2023 0.1000 0.1035 0.0983 0.1010 1,243,917 +0.00(+1.00%)
Sep 11, 2023 0.0999 0.1030 0.0968 0.1000 1,108,956 -0.00(-0.99%)
Sep 08, 2023 0.0997 0.1020 0.0950 0.1010 1,460,474 +0.00(+0.00%)
Sep 07, 2023 0.0960 0.1020 0.0920 0.1010 1,368,451 +0.00(+3.06%)
Sep 06, 2023 0.1010 0.1029 0.0940 0.0980 2,637,722 -0.00(-4.39%)
Sep 05, 2023 0.1010 0.1029 0.0940 0.1025 3,383,831 -0.00(-0.39%)
Sep 01, 2023 0.0910 0.1050 0.0910 0.1029 3,012,565 +0.00(+3.21%)
Aug 31, 2023 0.0990 0.1030 0.0985 0.0997 2,504,517 -0.00(-1.29%)
Aug 30, 2023 0.1080 0.1080 0.0980 0.1010 7,826,623 -0.01(-6.48%)
Aug 29, 2023 0.1081 0.1090 0.1022 0.1080 1,589,014 +0.00(+1.89%)
Aug 28, 2023 0.1055 0.1089 0.1025 0.1060 958,781 +0.00(+2.02%)
Aug 25, 2023 0.1084 0.1098 0.1010 0.1039 1,161,101 -0.00(-4.15%)
Aug 24, 2023 0.1039 0.1095 0.1020 0.1084 1,542,959 +0.00(+3.24%)
Aug 23, 2023 0.0980 0.1078 0.0980 0.1050 2,024,826 -0.00(-0.85%)
Aug 22, 2023 0.1080 0.1090 0.0980 0.1059 3,483,438 +0.00(+0.19%)
Aug 21, 2023 0.1050 0.1130 0.1000 0.1057 2,910,402 +0.00(+2.22%)
Aug 18, 2023 0.1065 0.1065 0.0999 0.1034 10,303,811 -0.01(-8.82%)
Aug 17, 2023 0.1150 0.1185 0.1060 0.1134 2,363,292 +0.00(+1.25%)
Aug 16, 2023 0.1060 0.1140 0.1005 0.1120 2,739,604 +0.01(+6.26%)
Aug 15, 2023 0.1029 0.1060 0.0973 0.1054 1,818,463 +0.00(+3.33%)
Aug 14, 2023 0.1060 0.1060 0.0988 0.1020 2,312,419 -0.00(-2.67%)
Aug 11, 2023 0.1006 0.1100 0.1006 0.1048 2,334,529 -0.00(-2.42%)
Aug 10, 2023 0.1110 0.1150 0.1012 0.1074 23,168,854 +0.00(+0.85%)
Aug 09, 2023 0.1097 0.1140 0.1016 0.1065 1,777,364 -0.01(-5.84%)
Aug 08, 2023 0.1049 0.1150 0.1010 0.1131 1,953,355 +0.00(+4.24%)
Aug 07, 2023 0.1100 0.1100 0.1002 0.1085 3,297,633 -0.00(-1.36%)
Aug 04, 2023 0.1100 0.1200 0.1051 0.1100 2,683,284 +0.00(+3.38%)
Aug 03, 2023 0.1070 0.1111 0.1049 0.1064 2,058,657 -0.00(-2.21%)
Aug 02, 2023 0.1100 0.1163 0.1070 0.1088 2,913,393 -0.01(-8.95%)
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.