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

1847 Holdings Llc (OP: EFSH )

1.450 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 2, 2022 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 (%)
Jan 29, 2021 1.410 1.410 1.200 1.200 2,000 -0.04(-3.23%)
Jan 28, 2021 1.100 1.280 0.8501 1.240 5,555 +0.19(+18.10%)
Jan 27, 2021 1.000 1.360 0.8197 1.050 27,120 -0.05(-4.55%)
Jan 26, 2021 1.300 1.490 1.100 1.100 7,510 -0.20(-15.38%)
Jan 25, 2021 1.260 1.350 1.260 1.300 3,235 -0.02(-1.52%)
Jan 22, 2021 1.490 1.490 1.110 1.320 7,900 -0.17(-11.41%)
Jan 21, 2021 1.500 1.500 1.250 1.490 3,642 -0.11(-6.88%)
Jan 20, 2021 1.500 1.700 1.400 1.600 4,911 +0.10(+6.67%)
Jan 19, 2021 1.700 2.050 1.500 1.500 13,413 -0.19(-11.24%)
Jan 15, 2021 1.500 1.690 1.500 1.690 1,300 +0.09(+5.62%)
Jan 14, 2021 1.600 1.600 1.600 1.600 138 -0.10(-5.88%)
Jan 13, 2021 1.700 1.700 1.700 1.700 1,016 -0.05(-2.86%)
Jan 12, 2021 1.550 1.750 1.550 1.750 1,725 +0.20(+12.90%)
Jan 11, 2021 1.550 1.550 1.550 1.550 503 +0.05(+3.33%)
Jan 08, 2021 1.500 1.500 1.500 2 +0.00(+0.00%)
Jan 07, 2021 1.450 1.500 1.450 1.500 650 +0.00(+0.00%)
Jan 06, 2021 1.500 1.500 1.500 1 +0.00(+0.00%)
Jan 05, 2021 1.500 1.500 1.500 1.500 102 +0.00(+0.00%)
Jan 04, 2021 1.500 1.500 1.450 1.500 939 -0.12(-7.41%)
Dec 31, 2020 1.620 1.620 1.620 701 -0.02(-1.22%)
Dec 30, 2020 1.500 1.640 1.470 1.640 701 +0.22(+15.49%)
Dec 29, 2020 1.400 1.600 1.400 1.420 903 +0.10(+7.58%)
Dec 28, 2020 1.320 1.320 1.320 1.320 100 -0.08(-5.71%)
Dec 23, 2020 1.400 1.400 1.400 0 -0.20(-12.50%)
Dec 21, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 18, 2020 1.600 1.600 1.600 5 +0.00(+0.00%)
Dec 17, 2020 1.500 1.600 1.400 1.600 1,000 -0.05(-3.03%)
Dec 16, 2020 1.550 1.650 1.400 1.650 4,692 -0.05(-2.94%)
Dec 15, 2020 1.700 1.700 1.700 50 +0.00(+0.00%)
Dec 14, 2020 1.700 1.700 1.700 1.700 951 +0.00(+0.00%)
Dec 10, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 09, 2020 1.550 1.700 1.550 1.700 400 +0.00(+0.00%)
Dec 08, 2020 1.600 1.700 1.550 1.700 2,001 +0.00(+0.00%)
Dec 07, 2020 1.700 1.700 1.700 10 +0.00(+0.00%)
Dec 02, 2020 1.700 1.700 1.700 0 -0.05(-2.86%)
Dec 01, 2020 1.610 1.750 1.610 1.750 5,302 +0.00(+0.00%)
Nov 30, 2020 1.750 1.750 1.750 10 +0.00(+0.00%)
Nov 25, 2020 1.750 1.750 1.750 0 -0.15(-7.89%)
Nov 24, 2020 1.900 1.900 1.900 1.900 151 +0.20(+11.76%)
Nov 23, 2020 1.700 1.700 1.700 1.700 160 -0.01(-0.58%)
Nov 19, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Nov 18, 2020 1.800 1.800 1.600 1.710 3,332 -0.20(-10.47%)
Nov 17, 2020 1.910 1.910 1.910 26 +0.00(+0.00%)
Nov 16, 2020 1.910 1.910 1.910 1.910 102 -0.09(-4.50%)
Nov 13, 2020 1.910 2.150 1.910 2.000 3,300 +0.01(+0.50%)
Nov 12, 2020 1.800 1.990 1.800 1.990 9,106 +0.10(+5.29%)
Nov 11, 2020 1.890 1.890 1.890 2 +0.00(+0.00%)
Nov 10, 2020 1.740 1.890 1.740 1.890 314 +0.15(+8.62%)
Nov 09, 2020 1.740 1.740 1.740 1.740 100 -0.06(-3.33%)
Nov 06, 2020 1.450 1.800 1.250 1.800 300 +0.05(+2.86%)
Nov 05, 2020 1.750 1.750 1.750 1.750 100 +0.05(+2.94%)
Nov 04, 2020 1.700 1.700 1.700 1.700 1,757 +0.11(+6.92%)
Nov 03, 2020 1.450 1.590 1.390 1.590 4,618 -0.01(-0.63%)
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.