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 (%)
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%)
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%)
Nov 02, 2020 1.520 1.750 1.200 1.600 13,854 -0.45(-21.95%)
Oct 30, 2020 2.100 2.100 2.050 2.050 1,100 -0.15(-6.82%)
Oct 29, 2020 2.100 2.200 1.930 2.200 1,052 -0.20(-8.33%)
Oct 28, 2020 2.250 2.400 2.250 2.400 200 +0.15(+6.67%)
Oct 27, 2020 2.700 3.250 2.150 2.250 42,773 -0.35(-13.46%)
Oct 26, 2020 2.400 2.600 2.400 2.600 319 -0.30(-10.34%)
Oct 23, 2020 2.900 2.900 2.400 2.900 4,600 +0.05(+1.75%)
Oct 22, 2020 2.850 2.850 2.850 2.850 100 +0.16(+5.95%)
Oct 21, 2020 3.000 3.390 2.500 2.690 11,334 -0.31(-10.33%)
Oct 20, 2020 4.500 4.750 3.000 3.000 37,478 -2.00(-40.00%)
Oct 15, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 14, 2020 5.250 5.378 5.000 5.000 3,409 +0.00(+0.00%)
Oct 13, 2020 5.250 5.250 5.000 5.000 1,000 +0.00(+0.00%)
Oct 12, 2020 5.240 5.250 5.000 5.000 1,063 +0.00(+0.00%)
Oct 08, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 07, 2020 5.150 5.150 4.995 5.000 2,600 +0.00(+0.00%)
Oct 06, 2020 5.000 5.000 5.000 5.000 1,106 +0.00(+0.00%)
Oct 05, 2020 5.200 5.200 5.000 5.000 600 -0.20(-3.85%)
Oct 02, 2020 5.200 5.300 5.000 5.200 3,100 -0.10(-1.89%)
Oct 01, 2020 5.200 5.800 5.200 5.300 3,150 +0.05(+0.95%)
Sep 30, 2020 5.550 5.550 5.250 5.250 2,404 -0.25(-4.55%)
Sep 29, 2020 6.000 6.000 5.500 5.500 685 -0.50(-8.33%)
Sep 23, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 18, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 17, 2020 6.050 6.050 5.450 6.000 4,765 -0.50(-7.69%)
Sep 16, 2020 6.210 6.500 6.010 6.500 2,660 -0.40(-5.80%)
Sep 14, 2020 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 11, 2020 6.900 6.900 6.900 6.900 100 +0.50(+7.81%)
Sep 09, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 08, 2020 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Sep 04, 2020 6.390 6.400 6.350 6.400 900 +0.15(+2.40%)
Sep 03, 2020 6.000 6.250 5.690 6.250 3,670 +0.55(+9.65%)
Sep 02, 2020 4.500 5.900 4.500 5.700 7,539 +1.20(+26.67%)
Sep 01, 2020 3.180 4.500 2.300 4.500 13,866 +2.01(+80.72%)
Aug 31, 2020 2.480 2.490 2.280 2.490 300 +0.49(+24.50%)
Aug 28, 2020 2.360 2.360 2.000 2.000 11,100 -0.71(-26.20%)
Aug 26, 2020 2.710 2.710 2.710 0 -0.04(-1.45%)
Aug 25, 2020 2.750 2.750 2.750 2.750 225 +0.00(+0.00%)
Aug 24, 2020 3.250 3.250 2.750 2.750 5,020 -0.74(-21.20%)
Aug 19, 2020 3.490 3.490 3.490 0 +0.49(+16.33%)
Aug 18, 2020 2.690 3.000 2.690 3.000 5,120 +0.45(+17.65%)
Aug 13, 2020 2.550 2.550 2.550 0 -0.05(-1.92%)
Aug 06, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 05, 2020 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Aug 04, 2020 2.600 2.600 2.600 2.600 559 +0.00(+0.00%)
Jul 31, 2020 2.600 2.600 2.600 0 +0.79(+43.65%)
Jul 29, 2020 1.810 1.810 1.810 0 -0.19(-9.50%)
Jul 28, 2020 2.000 2.000 2.000 2.000 2,750 -0.10(-4.76%)
Jul 27, 2020 2.100 2.100 2.000 2.100 2,250 +0.10(+5.00%)
Jul 24, 2020 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 23, 2020 2.500 2.500 1.950 2.000 4,770 -0.50(-20.00%)
Jul 21, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 17, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 16, 2020 2.500 2.500 2.500 89 +0.00(+0.00%)
Jul 15, 2020 2.290 2.500 2.290 2.500 5,500 +0.21(+9.17%)
Jul 14, 2020 2.290 2.290 2.290 2.290 200 +0.00(+0.00%)
Jul 13, 2020 2.500 2.500 2.010 2.290 1,674 -0.50(-17.92%)
Jul 08, 2020 2.790 2.790 2.790 0 +0.00(+0.00%)
Jul 06, 2020 2.790 2.790 2.790 0 -0.21(-7.00%)
Jul 02, 2020 3.730 3.730 3.000 3.000 5,400 +0.00(+0.00%)
Jul 01, 2020 3.000 3.000 3.000 3.000 1,000 -0.27(-8.26%)
Jun 30, 2020 3.270 3.270 3.270 3.270 402 -0.13(-3.82%)
Jun 29, 2020 3.320 3.450 3.320 3.400 13,182 +0.16(+4.94%)
Jun 26, 2020 1.750 3.240 1.750 3.240 26,000 +1.74(+116.00%)
Jun 25, 2020 1.050 1.500 1.050 1.500 720 +0.55(+57.89%)
Jun 24, 2020 0.9500 0.9500 0.9500 0.9500 2,030 +0.15(+18.75%)
Jun 23, 2020 1.250 1.250 0.7000 0.8000 2,979 -0.95(-54.29%)
Jun 22, 2020 1.550 1.750 1.550 1.750 200 -0.25(-12.50%)
Jun 18, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 16, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 15, 2020 2.000 2.000 1.800 2.000 1,640 +0.00(+0.00%)
Jun 12, 2020 2.000 2.000 2.000 2.000 100 -0.30(-13.04%)
Jun 08, 2020 2.300 2.300 2.300 0 -0.15(-6.12%)
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.