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 (%)
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%)
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.