Skip to main content

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

0.8520 -0.0504 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.