Skip to main content

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

1.371 +0.051 (+3.84%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.