Skip to main content

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

0.2149 -0.0011 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 0.2290 0.2290 0.2000 0.2149 818,964 -0.00(-0.51%)
May 25, 2023 0.2242 0.2250 0.1950 0.2160 1,074,684 -0.00(-1.73%)
May 24, 2023 0.2050 0.2198 0.1880 0.2198 1,209,849 +0.01(+7.22%)
May 23, 2023 0.2124 0.2124 0.1800 0.2050 2,305,444 -0.01(-4.65%)
May 22, 2023 0.2550 0.2650 0.1622 0.2150 11,840,314 -0.03(-12.92%)
May 19, 2023 0.2440 0.2550 0.2304 0.2469 695,851 -0.00(-1.24%)
May 18, 2023 0.2456 0.2597 0.2410 0.2500 849,433 -0.00(-0.99%)
May 17, 2023 0.2430 0.2649 0.2403 0.2525 1,025,474 +0.00(+1.49%)
May 16, 2023 0.2600 0.2648 0.2300 0.2488 1,152,209 -0.02(-6.68%)
May 15, 2023 0.2580 0.2750 0.2350 0.2666 1,534,520 +0.01(+2.54%)
May 12, 2023 0.2600 0.2620 0.2324 0.2600 1,764,695 +0.00(+0.00%)
May 11, 2023 0.2690 0.2690 0.2505 0.2600 1,170,394 -0.01(-2.99%)
May 10, 2023 0.2650 0.2690 0.2500 0.2680 1,377,208 -0.00(-0.26%)
May 09, 2023 0.2879 0.2886 0.2622 0.2687 825,256 -0.01(-4.04%)
May 08, 2023 0.2734 0.2900 0.2665 0.2800 1,330,240 +0.00(+0.00%)
May 05, 2023 0.2909 0.2909 0.2712 0.2800 1,196,921 -0.02(-6.64%)
May 04, 2023 0.2917 0.3000 0.2700 0.2999 1,575,351 +0.01(+2.78%)
May 03, 2023 0.2800 0.2949 0.2550 0.2918 2,215,248 -0.00(-0.88%)
May 02, 2023 0.3530 0.3603 0.2822 0.2944 3,619,582 -0.05(-14.67%)
May 01, 2023 0.3216 0.4430 0.3120 0.3450 11,751,757 +0.02(+6.15%)
Apr 28, 2023 0.3268 0.3590 0.3021 0.3250 5,318,567 +0.00(+1.03%)
Apr 27, 2023 0.3200 0.3240 0.3010 0.3217 3,370,935 -0.00(-0.98%)
Apr 26, 2023 0.3500 0.3590 0.3013 0.3249 800,302 -0.04(-9.75%)
Apr 25, 2023 0.3515 0.3650 0.3400 0.3600 531,516 -0.01(-2.60%)
Apr 24, 2023 0.4220 0.4380 0.3440 0.3696 865,198 -0.06(-13.64%)
Apr 21, 2023 0.4400 0.4500 0.4010 0.4280 671,926 -0.05(-10.83%)
Apr 20, 2023 0.5119 0.5300 0.4512 0.4800 1,030,367 -0.05(-9.21%)
Apr 19, 2023 0.5171 0.5300 0.5120 0.5287 577,552 +0.00(+0.15%)
Apr 18, 2023 0.5941 0.6055 0.5112 0.5279 827,143 -0.06(-10.37%)
Apr 17, 2023 0.6147 0.6243 0.5511 0.5890 1,134,978 -0.01(-1.65%)
Apr 14, 2023 0.6800 0.6810 0.5800 0.5989 1,222,475 -0.05(-7.58%)
Apr 13, 2023 0.5900 0.6480 0.4800 0.6480 1,551,526 +0.04(+6.58%)
Apr 12, 2023 0.6500 0.6700 0.5630 0.6080 1,133,762 -0.09(-12.52%)
Apr 11, 2023 0.7100 0.8000 0.6500 0.6950 3,275,112 -0.12(-15.24%)
Apr 10, 2023 0.8920 0.9400 0.7000 0.8200 1,872,757 -0.08(-8.89%)
Apr 06, 2023 0.9000 0.9500 0.8460 0.9000 1,246,070 +0.01(+1.12%)
Apr 05, 2023 0.9260 0.9500 0.8300 0.8900 553,870 -0.02(-2.20%)
Apr 04, 2023 0.9680 0.9750 0.8800 0.9100 188,730 -0.04(-4.21%)
Apr 03, 2023 0.9500 0.9850 0.8490 0.9500 293,155 -0.02(-1.76%)
Mar 31, 2023 1.075 1.140 0.9200 0.9670 589,851 -0.23(-19.42%)
Mar 30, 2023 1.143 1.327 1.000 1.200 1,130,294 -0.12(-9.02%)
Mar 29, 2023 0.9510 1.389 0.8810 1.319 1,286,323 +0.34(+34.45%)
Mar 28, 2023 0.8500 0.9810 0.7830 0.9810 403,440 +0.10(+11.48%)
Mar 27, 2023 1.010 1.020 0.8230 0.8800 360,289 -0.09(-9.37%)
Mar 24, 2023 1.080 1.170 0.9600 0.9710 459,896 -0.03(-2.90%)
Mar 23, 2023 1.080 1.107 0.9890 1.000 394,165 -0.12(-11.03%)
Mar 22, 2023 1.170 1.197 1.051 1.124 202,392 -0.03(-2.35%)
Mar 21, 2023 1.207 1.225 1.040 1.151 478,229 +0.03(+2.58%)
Mar 20, 2023 1.231 1.242 1.100 1.122 174,272 -0.10(-8.03%)
Mar 17, 2023 1.315 1.339 1.211 1.220 454,083 -0.04(-3.02%)
Mar 16, 2023 1.310 1.347 1.250 1.258 169,195 -0.04(-3.23%)
Mar 15, 2023 1.283 1.368 1.249 1.300 153,909 -0.01(-0.99%)
Mar 14, 2023 1.469 1.469 1.240 1.313 381,297 -0.09(-6.68%)
Mar 13, 2023 1.490 1.500 1.390 1.407 146,644 -0.11(-7.43%)
Mar 10, 2023 1.480 1.580 1.408 1.520 167,104 +0.02(+1.67%)
Mar 09, 2023 1.565 1.600 1.400 1.495 480,246 -0.08(-5.08%)
Mar 08, 2023 1.620 1.739 1.535 1.575 327,919 -0.12(-7.35%)
Mar 07, 2023 1.840 1.920 1.551 1.700 670,951 -0.14(-7.36%)
Mar 06, 2023 1.840 1.849 1.765 1.835 275,187 +0.00(+0.27%)
Mar 03, 2023 1.800 1.964 1.766 1.830 382,185 -0.02(-1.19%)
Mar 02, 2023 2.237 2.250 1.752 1.852 502,529 -0.28(-13.05%)
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.