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 (%)
Dec 28, 2021 2.060 2.060 2.060 10 -0.39(-15.92%)
Dec 27, 2021 2.500 2.500 2.450 2.450 2,311 +0.00(+0.00%)
Dec 22, 2021 2.450 2.450 2.450 0 -0.04(-1.61%)
Dec 17, 2021 2.490 2.490 2.490 0 +0.00(+0.00%)
Dec 16, 2021 2.490 2.490 2.490 2.490 1,050 +0.48(+23.88%)
Dec 15, 2021 2.050 2.250 2.010 2.010 4,600 -0.04(-1.95%)
Dec 13, 2021 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 06, 2021 2.200 2.200 2.200 20 -0.05(-2.22%)
Dec 02, 2021 2.250 2.250 2.250 0 +0.20(+9.76%)
Dec 01, 2021 2.050 2.050 2.050 2.050 228 -0.15(-6.82%)
Nov 30, 2021 2.500 2.500 2.200 2.200 3,323 +0.00(+0.00%)
Nov 29, 2021 2.200 2.200 2.200 2.200 261 -0.09(-3.93%)
Nov 26, 2021 2.290 2.290 2.290 2.290 500 -0.06(-2.55%)
Nov 23, 2021 2.350 2.350 2.350 0 -0.25(-9.62%)
Nov 22, 2021 2.400 2.600 2.400 2.600 409 +0.10(+4.00%)
Nov 19, 2021 2.500 2.500 1.900 2.500 4,278 +0.39(+18.48%)
Nov 18, 2021 2.100 2.110 2.110 2.110 7,254 +0.12(+6.03%)
Nov 17, 2021 1.950 1.990 1.950 1.990 1,000 +0.08(+4.19%)
Nov 16, 2021 2.050 2.050 1.910 1.910 1,745 -0.09(-4.50%)
Nov 15, 2021 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Nov 12, 2021 2.000 2.000 2.000 2.000 3,000 +0.00(+0.00%)
Nov 11, 2021 2.000 2.000 2.000 2.000 2,545 +0.15(+8.11%)
Nov 08, 2021 1.850 1.850 1.850 0 +0.03(+1.65%)
Nov 03, 2021 1.820 1.820 1.820 189 -0.15(-7.61%)
Nov 02, 2021 1.970 1.970 1.970 1.970 505 +0.00(+0.00%)
Oct 29, 2021 1.970 1.970 1.970 0 +0.17(+9.44%)
Oct 25, 2021 1.800 1.800 1.800 0 -0.10(-5.26%)
Oct 20, 2021 1.900 1.900 1.900 0 +0.15(+8.57%)
Oct 19, 2021 1.770 1.870 1.750 1.750 4,200 +0.08(+4.79%)
Oct 15, 2021 1.670 1.670 1.670 600 -0.16(-8.74%)
Oct 14, 2021 1.745 1.830 1.745 1.830 6,656 +0.14(+8.28%)
Oct 11, 2021 1.690 1.690 1.690 0 +0.07(+4.32%)
Sep 30, 2021 1.620 1.620 1.620 0 -0.05(-2.99%)
Sep 28, 2021 1.670 1.670 1.670 1 -0.03(-1.76%)
Sep 27, 2021 1.700 1.700 1.700 1.700 750 +0.01(+0.89%)
Sep 24, 2021 1.685 1.685 1.685 1.685 500 +0.03(+1.51%)
Sep 15, 2021 1.660 1.660 1.660 0 -0.04(-2.35%)
Sep 14, 2021 1.620 1.700 1.620 1.700 999 -0.05(-2.86%)
Sep 09, 2021 1.750 1.750 1.750 0 +0.23(+15.13%)
Aug 31, 2021 1.520 1.520 1.520 142 -0.48(-24.00%)
Aug 27, 2021 2.000 2.000 2.000 0 +0.50(+33.33%)
Aug 26, 2021 1.500 1.500 1.500 1.500 157 -0.20(-11.76%)
Aug 24, 2021 1.700 1.700 1.700 0 -0.01(-0.58%)
Aug 18, 2021 1.710 1.710 1.710 0 -0.01(-0.58%)
Aug 06, 2021 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 02, 2021 1.720 1.720 1.720 0 +0.00(+0.00%)
Jul 26, 2021 1.720 1.720 1.720 0 -0.09(-4.97%)
Jul 23, 2021 1.850 1.850 1.810 1.810 400 +0.00(+0.00%)
Jul 20, 2021 1.810 1.810 1.810 0 -0.04(-2.16%)
Jul 19, 2021 1.890 1.890 1.850 1.850 10,300 -0.03(-1.60%)
Jul 16, 2021 1.880 1.880 1.880 1.880 100 +0.04(+2.17%)
Jul 14, 2021 1.840 1.840 1.840 105 -0.01(-0.54%)
Jul 13, 2021 2.000 2.000 1.850 1.850 2,710 -0.01(-0.54%)
Jul 07, 2021 1.860 1.860 1.860 0 -0.49(-20.85%)
Jul 06, 2021 2.400 2.400 2.010 2.350 400 -0.05(-2.08%)
Jul 01, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 30, 2021 2.350 2.400 2.350 2.400 320 +0.15(+6.67%)
Jun 29, 2021 2.250 2.250 2.250 2.250 169 +0.00(+0.00%)
Jun 28, 2021 2.350 2.350 2.250 2.250 11,850 +0.39(+20.97%)
Jun 16, 2021 1.860 1.860 1.860 100 -0.47(-20.17%)
Jun 10, 2021 2.330 2.330 2.330 30 +0.06(+2.64%)
Jun 08, 2021 2.270 2.270 2.270 2 +0.27(+13.50%)
Jun 03, 2021 2.000 2.000 2.000 0 +0.49(+32.45%)
Jun 01, 2021 1.510 1.510 1.510 0 -0.44(-22.56%)
May 28, 2021 2.050 2.050 1.950 1.950 500 -0.44(-18.41%)
May 27, 2021 2.120 2.400 2.120 2.390 7,658 +0.27(+12.74%)
May 26, 2021 2.120 2.120 2.120 2.120 300 -0.02(-0.93%)
May 25, 2021 2.140 2.140 2.140 2.140 1,100 +0.19(+9.46%)
May 21, 2021 1.955 1.955 1.955 0 +0.05(+2.36%)
May 20, 2021 1.910 1.910 1.910 1.910 400 +0.25(+15.41%)
May 19, 2021 1.810 1.810 1.600 1.655 4,461 -0.16(-8.56%)
May 14, 2021 1.810 1.810 1.810 0 -0.03(-1.63%)
May 13, 2021 1.837 1.840 1.837 1.840 591 +0.03(+1.66%)
May 12, 2021 1.810 1.810 1.810 1.810 1,600 -0.19(-9.50%)
May 11, 2021 1.850 2.000 1.850 2.000 400 +0.15(+8.11%)
May 07, 2021 1.850 1.850 1.850 0 -0.05(-2.63%)
May 05, 2021 1.900 1.900 1.900 0 +0.12(+6.74%)
May 03, 2021 1.780 1.780 1.780 0 -0.19(-9.64%)
Apr 30, 2021 1.870 1.970 1.800 1.970 3,100 +0.00(+0.00%)
Apr 28, 2021 1.970 1.970 1.970 0 +0.00(+0.00%)
Apr 26, 2021 1.970 1.970 1.970 0 +0.12(+6.49%)
Apr 23, 2021 1.850 1.850 1.850 1.850 2,000 -0.12(-6.09%)
Apr 22, 2021 1.970 1.970 1.970 1.970 1,950 +0.11(+5.91%)
Apr 21, 2021 1.990 1.990 1.850 1.860 1,110 -0.13(-6.53%)
Apr 20, 2021 1.990 1.990 1.990 1.990 2,500 +0.39(+24.37%)
Apr 19, 2021 1.600 1.600 1.600 1.600 300 +0.02(+1.27%)
Apr 14, 2021 1.580 1.580 1.580 0 +0.01(+0.64%)
Apr 13, 2021 1.570 1.570 1.570 1.570 300 -0.40(-20.30%)
Apr 12, 2021 1.750 2.150 1.570 1.970 1,334 -0.13(-6.19%)
Apr 08, 2021 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 07, 2021 2.100 2.100 2.100 8 +0.00(+0.00%)
Apr 01, 2021 2.100 2.100 2.100 0 +0.10(+5.00%)
Mar 31, 2021 2.000 2.000 2.000 2.000 1,354 +0.00(+0.00%)
Mar 30, 2021 1.700 2.000 1.550 2.000 3,933 +0.10(+5.26%)
Mar 26, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 25, 2021 1.900 1.900 1.900 1.900 351 +0.05(+2.70%)
Mar 24, 2021 1.850 1.850 1.850 1.850 700 +0.28(+17.83%)
Mar 19, 2021 1.570 1.570 1.570 0 -0.28(-15.14%)
Mar 18, 2021 1.850 1.850 1.850 1 +0.00(+0.00%)
Mar 17, 2021 1.850 1.850 1.850 1.850 2,306 +0.05(+2.78%)
Mar 12, 2021 1.800 1.800 1.800 0 -0.19(-9.55%)
Mar 11, 2021 1.990 1.990 1.990 13 +0.00(+0.00%)
Mar 09, 2021 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 08, 2021 1.990 1.990 1.990 1.990 100 +0.20(+11.17%)
Mar 05, 2021 1.730 1.950 1.730 1.790 2,300 +0.09(+5.29%)
Mar 04, 2021 1.770 1.770 1.700 1.700 5,130 -0.06(-3.41%)
Mar 03, 2021 1.840 1.840 1.750 1.760 2,522 -0.44(-20.00%)
Mar 01, 2021 2.200 2.200 2.200 0 +0.18(+8.91%)
Feb 25, 2021 2.020 2.020 2.020 0 +0.01(+0.50%)
Feb 24, 2021 2.010 2.010 2.010 2.010 1,192 -0.04(-1.95%)
Feb 23, 2021 2.050 2.050 2.050 100 +0.00(+0.00%)
Feb 22, 2021 2.010 2.200 2.010 2.050 1,909 -0.05(-2.38%)
Feb 19, 2021 2.200 2.210 2.010 2.100 3,700 -0.10(-4.55%)
Feb 18, 2021 2.060 2.200 2.050 2.200 4,445 +0.19(+9.45%)
Feb 17, 2021 2.100 2.100 1.880 2.010 2,258 -0.01(-0.50%)
Feb 16, 2021 2.010 2.200 2.010 2.020 5,417 +0.01(+0.50%)
Feb 12, 2021 2.220 2.220 2.010 2.010 15,500 -0.04(-1.95%)
Feb 11, 2021 2.890 2.890 1.800 2.050 39,736 -0.45(-18.00%)
Feb 10, 2021 1.990 5.270 1.270 2.500 216,926 +1.24(+98.41%)
Feb 09, 2021 1.270 1.270 1.260 1.260 507 +0.16(+14.55%)
Feb 08, 2021 1.180 1.180 1.100 1.100 782 +0.00(+0.00%)
Feb 05, 2021 1.150 1.150 1.005 1.100 3,400 +0.01(+0.92%)
Feb 04, 2021 1.250 1.250 1.000 1.090 6,789 -0.11(-9.17%)
Feb 03, 2021 1.010 1.200 0.9200 1.200 5,360 +0.13(+12.15%)
Feb 02, 2021 1.000 1.150 0.9707 1.070 2,670 -0.13(-10.83%)
Feb 01, 2021 1.200 1.200 1.200 2 +0.00(+0.00%)
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%)
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.