Skip to main content

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

0.4693 -0.0027 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.5000 0.5100 0.4505 0.4693 1,363,763 -0.00(-0.57%)
Jan 26, 2023 0.4447 0.4740 0.4001 0.4720 1,156,890 +0.03(+7.76%)
Jan 25, 2023 0.4410 0.4589 0.4200 0.4380 368,229 -0.00(-0.68%)
Jan 24, 2023 0.4600 0.4699 0.4400 0.4410 424,271 -0.02(-4.13%)
Jan 23, 2023 0.4400 0.4995 0.4200 0.4600 1,186,283 +0.04(+10.31%)
Jan 20, 2023 0.4100 0.4479 0.4000 0.4170 1,099,912 +0.00(+0.97%)
Jan 19, 2023 0.4180 0.4200 0.3900 0.4130 685,812 -0.02(-3.59%)
Jan 18, 2023 0.4580 0.4700 0.4011 0.4284 1,165,275 -0.02(-4.80%)
Jan 17, 2023 0.4600 0.4690 0.4310 0.4500 468,946 +0.01(+1.44%)
Jan 13, 2023 0.4100 0.4620 0.4018 0.4436 1,694,850 +0.03(+8.46%)
Jan 12, 2023 0.4400 0.4500 0.3900 0.4090 1,621,044 -0.05(-10.99%)
Jan 11, 2023 0.4500 0.4760 0.4232 0.4595 787,111 -0.00(-0.11%)
Jan 10, 2023 0.4631 0.4895 0.4400 0.4600 525,637 -0.01(-2.13%)
Jan 09, 2023 0.4749 0.4895 0.4501 0.4700 608,352 +0.00(+1.08%)
Jan 06, 2023 0.5800 0.6000 0.4390 0.4650 1,984,733 -0.09(-16.95%)
Jan 05, 2023 0.4999 0.5900 0.4630 0.5599 2,917,982 +0.07(+14.27%)
Jan 04, 2023 0.4600 0.5397 0.4200 0.4900 2,214,853 +0.04(+10.11%)
Jan 03, 2023 0.4230 0.4900 0.4220 0.4450 1,275,353 +0.02(+3.51%)
Dec 30, 2022 0.4380 0.4380 0.4037 0.4299 603,729 -0.01(-2.30%)
Dec 29, 2022 0.4621 0.4920 0.4343 0.4400 873,773 -0.02(-4.29%)
Dec 28, 2022 0.5300 0.5280 0.4500 0.4597 714,151 -0.07(-13.75%)
Dec 27, 2022 0.6398 0.6398 0.5025 0.5330 1,143,122 -0.11(-16.72%)
Dec 23, 2022 1.190 1.500 0.5638 0.6400 5,329,507 -0.71(-52.59%)
Dec 22, 2022 0.7700 1.400 0.7200 1.350 8,101,541 +0.65(+91.76%)
Dec 21, 2022 0.4900 0.8270 0.4300 0.7040 8,997,503 +0.17(+32.26%)
Dec 20, 2022 0.3900 0.5733 0.3800 0.5323 2,516,410 +0.15(+39.93%)
Dec 19, 2022 0.4190 0.4194 0.3600 0.3804 490,422 -0.02(-5.89%)
Dec 16, 2022 0.4699 0.4700 0.3732 0.4042 762,084 -0.07(-14.91%)
Dec 15, 2022 0.5100 0.5250 0.4196 0.4750 973,025 -0.04(-8.05%)
Dec 14, 2022 0.4900 0.5450 0.4820 0.5166 1,335,711 +0.03(+6.08%)
Dec 13, 2022 0.5100 0.5388 0.4556 0.4870 1,242,185 -0.01(-2.09%)
Dec 12, 2022 0.4624 0.5899 0.4301 0.4974 2,083,808 +0.06(+12.53%)
Dec 09, 2022 0.4490 0.4797 0.4323 0.4420 576,331 -0.02(-3.28%)
Dec 08, 2022 0.4932 0.5299 0.4224 0.4570 488,719 -0.04(-8.60%)
Dec 07, 2022 0.5100 0.5450 0.4852 0.5000 499,530 -0.01(-1.71%)
Dec 06, 2022 0.5400 0.5449 0.5000 0.5087 290,111 -0.03(-5.69%)
Dec 05, 2022 0.5790 0.5967 0.5354 0.5394 471,528 -0.06(-9.31%)
Dec 02, 2022 0.6000 0.6200 0.5505 0.5948 378,763 -0.03(-4.06%)
Dec 01, 2022 0.6550 0.6575 0.5850 0.6200 295,310 -0.01(-1.59%)
Nov 30, 2022 0.6000 0.6379 0.5800 0.6300 696,931 +0.02(+3.84%)
Nov 29, 2022 0.6400 0.6500 0.6010 0.6067 107,840 -0.03(-5.20%)
Nov 28, 2022 0.6330 0.6896 0.6000 0.6400 204,646 +0.02(+3.23%)
Nov 25, 2022 0.6100 0.6284 0.6051 0.6200 78,259 +0.01(+1.64%)
Nov 23, 2022 0.6000 0.6200 0.5910 0.6100 99,338 +0.00(+0.74%)
Nov 22, 2022 0.7100 0.7349 0.5873 0.6055 345,250 -0.10(-14.55%)
Nov 21, 2022 0.7298 0.7500 0.7000 0.7086 134,924 -0.02(-2.60%)
Nov 18, 2022 0.7313 0.7550 0.6930 0.7275 109,597 -0.02(-2.99%)
Nov 17, 2022 0.7491 0.7892 0.7356 0.7499 178,288 -0.02(-2.90%)
Nov 16, 2022 0.8588 0.8788 0.7723 0.7723 208,334 -0.09(-10.15%)
Nov 15, 2022 0.8775 0.8876 0.8400 0.8595 215,438 +0.01(+0.86%)
Nov 14, 2022 0.8660 0.8800 0.8300 0.8522 194,904 +0.01(+1.33%)
Nov 11, 2022 0.8399 0.8600 0.8200 0.8410 268,408 +0.00(+0.13%)
Nov 10, 2022 0.8500 0.8900 0.8011 0.8399 413,446 -0.01(-1.36%)
Nov 09, 2022 0.9200 0.9250 0.8304 0.8515 126,212 -0.09(-9.41%)
Nov 08, 2022 0.9500 0.9800 0.8750 0.9400 258,944 -0.04(-4.08%)
Nov 07, 2022 1.030 1.100 0.9500 0.9800 239,499 -0.06(-5.77%)
Nov 04, 2022 1.050 1.180 0.9500 1.040 342,880 +0.00(+0.00%)
Nov 03, 2022 1.080 1.153 1.000 1.040 117,525 -0.03(-2.61%)
Nov 02, 2022 1.130 1.133 1.050 1.068 52,378 +0.03(+2.68%)
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.