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 31, 2022 2.100 2.250 2.100 2.230 1,676 -0.16(-6.69%)
May 27, 2022 2.390 2.390 2.390 2.390 1,300 +0.04(+1.70%)
May 26, 2022 2.350 2.350 2.350 2.350 248 -0.05(-2.08%)
May 25, 2022 2.400 2.400 2.400 2.400 1,528 +0.10(+4.35%)
May 24, 2022 2.300 2.300 2.130 2.300 1,138 +0.02(+0.88%)
May 23, 2022 2.300 2.300 2.280 2.280 1,097 -0.09(-3.80%)
May 20, 2022 2.440 2.440 2.370 2.370 1,100 +0.02(+0.85%)
May 19, 2022 2.400 2.400 2.350 2.350 1,150 +0.12(+5.38%)
May 18, 2022 2.255 2.450 2.010 2.230 3,378 -0.02(-0.89%)
May 17, 2022 2.250 2.650 2.100 2.250 9,543 +0.05(+2.27%)
May 16, 2022 1.810 2.320 1.810 2.200 1,185 +0.37(+20.22%)
May 13, 2022 2.010 2.140 1.830 1.830 12,284 -0.31(-14.49%)
May 12, 2022 2.140 2.140 2.000 2.140 2,925 +0.00(+0.00%)
May 11, 2022 2.140 2.140 2.140 2.140 500 +0.00(+0.00%)
May 10, 2022 2.140 2.140 2.140 2.140 945 -0.11(-4.89%)
May 09, 2022 2.700 2.700 2.250 2.250 6,685 -0.06(-2.60%)
May 06, 2022 2.720 2.830 2.310 2.310 12,963 -0.50(-17.79%)
May 05, 2022 2.990 3.370 2.720 2.810 20,431 +0.02(+0.54%)
May 04, 2022 3.020 3.130 2.450 2.795 8,555 -0.06(-2.27%)
May 03, 2022 3.100 3.100 2.600 2.860 26,497 -0.30(-9.49%)
May 02, 2022 3.200 3.450 2.750 3.160 15,178 -0.10(-3.07%)
Apr 29, 2022 3.250 3.500 3.020 3.260 6,138 -0.24(-6.86%)
Apr 28, 2022 3.450 4.200 3.020 3.500 64,062 +0.10(+2.94%)
Apr 27, 2022 2.450 4.500 2.450 3.400 110,522 +0.95(+38.78%)
Apr 26, 2022 2.100 2.450 1.940 2.450 103,813 +0.43(+21.29%)
Apr 25, 2022 1.600 2.020 1.600 2.020 9,524 -0.01(-0.49%)
Apr 22, 2022 2.030 2.030 2.030 2.030 575 +0.04(+2.01%)
Apr 21, 2022 1.990 1.990 1.990 1.990 501 -0.04(-1.97%)
Apr 19, 2022 2.030 33 -0.01(-0.49%)
Apr 14, 2022 2.040 5 +0.06(+3.03%)
Apr 13, 2022 2.100 2.100 1.550 1.980 550 -0.20(-9.17%)
Apr 12, 2022 2.180 2.180 2.180 2.180 179 +0.00(+0.00%)
Apr 11, 2022 1.750 2.180 1.550 2.180 1,161 +0.20(+10.10%)
Apr 08, 2022 1.990 1.990 1.560 1.980 2,052 +0.18(+10.00%)
Apr 05, 2022 1.800 0 -0.19(-9.55%)
Apr 04, 2022 2.200 2.200 1.610 1.990 3,815 -0.21(-9.55%)
Apr 01, 2022 2.200 2.200 2.200 2.200 455 +0.20(+10.00%)
Mar 31, 2022 1.900 2.270 1.900 2.000 3,201 +0.01(+0.50%)
Mar 29, 2022 1.990 76 +0.10(+5.29%)
Mar 28, 2022 1.750 1.890 1.750 1.890 547 +0.00(+0.00%)
Mar 25, 2022 1.900 1.900 1.890 1.890 324 +0.12(+6.78%)
Mar 24, 2022 1.800 1.800 1.770 1.770 1,050 -0.08(-4.32%)
Mar 23, 2022 1.850 2.000 1.790 1.850 6,118 -0.10(-5.13%)
Mar 22, 2022 1.970 1.970 1.870 1.950 3,025 -0.02(-1.02%)
Mar 18, 2022 1.970 55 +0.00(+0.01%)
Mar 17, 2022 1.970 1.970 1.970 1.970 250 +0.33(+20.12%)
Mar 16, 2022 1.690 1.690 1.400 1.640 22,832 -0.11(-6.29%)
Mar 15, 2022 1.430 1.750 1.310 1.750 16,700 +0.32(+22.38%)
Mar 14, 2022 1.560 1.560 1.430 1.430 728 -0.13(-8.33%)
Mar 11, 2022 1.690 1.690 1.430 1.560 8,400 -0.13(-7.69%)
Mar 10, 2022 1.480 1.690 1.480 1.690 1,650 +0.21(+14.19%)
Mar 09, 2022 1.615 1.700 1.440 1.480 16,927 -0.17(-10.30%)
Mar 08, 2022 1.550 1.710 1.550 1.650 50,190 +0.05(+3.12%)
Mar 07, 2022 1.640 1.880 1.550 1.600 26,344 -0.10(-5.88%)
Mar 04, 2022 1.650 1.750 1.650 1.700 24,268 -0.17(-9.09%)
Mar 03, 2022 1.880 1.880 1.870 1.870 1,117 -0.01(-0.53%)
Mar 02, 2022 1.700 1.880 1.700 1.880 1,800 +0.08(+4.44%)
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.