Skip to main content

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

0.1060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.700 6.000 5.150 5.450 2,284,740 +0.40(+7.92%)
Sep 28, 2023 4.716 5.050 4.600 5.050 107,138 +0.30(+6.37%)
Sep 27, 2023 4.550 4.800 4.450 4.747 127,751 -0.00(-0.05%)
Sep 26, 2023 4.655 4.800 4.530 4.750 93,093 +0.05(+1.06%)
Sep 25, 2023 4.650 4.800 4.500 4.700 105,588 +0.00(+0.11%)
Sep 22, 2023 5.040 5.340 4.530 4.695 85,514 -0.46(-8.83%)
Sep 21, 2023 5.470 5.975 5.130 5.150 16,140 -0.34(-6.19%)
Sep 20, 2023 6.150 6.150 5.250 5.490 28,629 -0.46(-7.73%)
Sep 19, 2023 5.710 6.180 5.580 5.950 31,990 +0.00(+0.08%)
Sep 18, 2023 5.995 6.000 5.500 5.945 20,276 -0.22(-3.57%)
Sep 15, 2023 5.215 6.165 5.100 6.165 77,407 +0.67(+12.09%)
Sep 14, 2023 4.995 5.500 4.995 5.500 33,057 +0.35(+6.80%)
Sep 13, 2023 5.050 5.450 4.935 5.150 41,863 +0.10(+1.98%)
Sep 12, 2023 5.000 5.175 4.915 5.050 24,878 +0.05(+1.00%)
Sep 11, 2023 4.995 5.150 4.840 5.000 22,179 -0.05(-0.99%)
Sep 08, 2023 4.985 5.100 4.750 5.050 29,209 +0.00(+0.00%)
Sep 07, 2023 4.800 5.100 4.600 5.050 27,369 +0.15(+3.06%)
Sep 06, 2023 5.050 5.145 4.700 4.900 52,754 -0.22(-4.39%)
Sep 05, 2023 5.050 5.145 4.700 5.125 67,676 -0.02(-0.39%)
Sep 01, 2023 4.550 5.250 4.550 5.145 60,251 +0.16(+3.21%)
Aug 31, 2023 4.950 5.150 4.925 4.985 50,090 -0.06(-1.29%)
Aug 30, 2023 5.400 5.400 4.900 5.050 156,532 -0.35(-6.48%)
Aug 29, 2023 5.405 5.450 5.110 5.400 31,780 +0.10(+1.89%)
Aug 28, 2023 5.275 5.445 5.125 5.300 19,175 +0.10(+2.02%)
Aug 25, 2023 5.420 5.490 5.050 5.195 23,222 -0.22(-4.15%)
Aug 24, 2023 5.195 5.475 5.100 5.420 30,859 +0.17(+3.24%)
Aug 23, 2023 4.900 5.390 4.900 5.250 40,496 -0.04(-0.85%)
Aug 22, 2023 5.400 5.450 4.900 5.295 69,668 +0.01(+0.19%)
Aug 21, 2023 5.250 5.650 5.000 5.285 58,208 +0.12(+2.22%)
Aug 18, 2023 5.325 5.325 4.995 5.170 206,076 -0.50(-8.82%)
Aug 17, 2023 5.750 5.925 5.300 5.670 47,265 +0.07(+1.25%)
Aug 16, 2023 5.300 5.700 5.025 5.600 54,792 +0.33(+6.26%)
Aug 15, 2023 5.145 5.300 4.865 5.270 36,369 +0.17(+3.33%)
Aug 14, 2023 5.300 5.300 4.940 5.100 46,248 -0.14(-2.67%)
Aug 11, 2023 5.030 5.500 5.030 5.240 46,690 -0.13(-2.42%)
Aug 10, 2023 5.550 5.750 5.060 5.370 463,377 +0.04(+0.85%)
Aug 09, 2023 5.485 5.700 5.080 5.325 35,547 -0.33(-5.84%)
Aug 08, 2023 5.245 5.750 5.050 5.655 39,067 +0.23(+4.24%)
Aug 07, 2023 5.500 5.500 5.010 5.425 65,952 -0.08(-1.36%)
Aug 04, 2023 5.500 6.000 5.255 5.500 53,665 +0.18(+3.38%)
Aug 03, 2023 5.350 5.555 5.245 5.320 41,173 -0.12(-2.21%)
Aug 02, 2023 5.500 5.815 5.350 5.440 58,267 -0.53(-8.95%)
Aug 01, 2023 5.650 6.000 5.325 5.975 98,340 -0.31(-4.86%)
Jul 31, 2023 7.985 11.00 6.005 6.280 891,855 +0.28(+4.67%)
Jul 28, 2023 5.520 6.075 5.515 6.000 19,775 +0.31(+5.45%)
Jul 27, 2023 5.950 5.950 5.300 5.690 31,700 -0.11(-1.90%)
Jul 26, 2023 5.615 5.895 5.600 5.800 19,769 -0.03(-0.51%)
Jul 25, 2023 5.650 6.100 5.415 5.830 32,097 -0.02(-0.34%)
Jul 24, 2023 5.400 5.990 5.040 5.850 107,449 -0.45(-7.07%)
Jul 21, 2023 6.250 6.350 6.005 6.295 52,821 +0.00(+0.00%)
Jul 20, 2023 6.300 6.345 6.005 6.295 23,326 -0.03(-0.47%)
Jul 19, 2023 6.230 6.350 5.950 6.325 26,354 +0.12(+2.02%)
Jul 18, 2023 6.160 6.730 6.000 6.200 34,526 -0.15(-2.36%)
Jul 17, 2023 6.100 6.490 6.000 6.350 20,166 +0.10(+1.68%)
Jul 14, 2023 6.410 6.500 5.805 6.245 52,588 -0.50(-7.41%)
Jul 13, 2023 7.550 7.750 5.950 6.745 322,373 -0.75(-10.01%)
Jul 12, 2023 7.350 7.845 6.875 7.495 74,792 +0.15(+1.97%)
Jul 11, 2023 7.100 7.350 6.750 7.350 34,444 +0.00(+0.07%)
Jul 10, 2023 6.895 7.375 6.765 7.345 39,257 +0.29(+4.18%)
Jul 07, 2023 6.850 7.505 6.450 7.050 52,063 +0.29(+4.37%)
Jul 06, 2023 7.150 7.425 6.575 6.755 37,096 -0.39(-5.46%)
Jul 05, 2023 7.150 7.150 6.830 7.145 21,683 +0.02(+0.35%)
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.