Skip to main content

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

0.0976 -0.0084 (-7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.80 10.80 7.900 8.650 87,750 -2.30(-21.00%)
May 30, 2023 10.70 10.99 9.500 10.95 8,013 +0.21(+1.91%)
May 26, 2023 11.45 11.45 10.00 10.74 16,379 -0.06(-0.51%)
May 25, 2023 11.21 11.25 9.750 10.80 21,493 -0.19(-1.73%)
May 24, 2023 10.25 10.99 9.400 10.99 24,196 +0.74(+7.22%)
May 23, 2023 10.62 10.62 9.000 10.25 46,108 -0.50(-4.65%)
May 22, 2023 12.75 13.25 8.110 10.75 236,806 -1.60(-12.92%)
May 19, 2023 12.20 12.75 11.52 12.35 13,917 -0.15(-1.24%)
May 18, 2023 12.28 12.98 12.05 12.50 16,988 -0.12(-0.99%)
May 17, 2023 12.15 13.24 12.02 12.62 20,509 +0.19(+1.49%)
May 16, 2023 13.00 13.24 11.50 12.44 23,044 -0.89(-6.68%)
May 15, 2023 12.90 13.75 11.75 13.33 30,690 +0.33(+2.54%)
May 12, 2023 13.00 13.10 11.62 13.00 35,293 +0.00(+0.00%)
May 11, 2023 13.45 13.45 12.53 13.00 23,407 -0.40(-2.99%)
May 10, 2023 13.25 13.45 12.50 13.40 27,544 -0.04(-0.26%)
May 09, 2023 14.39 14.43 13.11 13.44 16,505 -0.56(-4.04%)
May 08, 2023 13.67 14.50 13.32 14.00 26,604 +0.00(+0.00%)
May 05, 2023 14.54 14.54 13.56 14.00 23,938 -0.99(-6.64%)
May 04, 2023 14.59 15.00 13.50 14.99 31,507 +0.40(+2.78%)
May 03, 2023 14.00 14.74 12.75 14.59 44,304 -0.13(-0.88%)
May 02, 2023 17.65 18.02 14.11 14.72 72,391 -2.53(-14.67%)
May 01, 2023 16.08 22.15 15.60 17.25 235,035 +1.00(+6.15%)
Apr 28, 2023 16.34 17.95 15.11 16.25 106,371 +0.16(+1.03%)
Apr 27, 2023 16.00 16.20 15.05 16.09 67,418 -0.16(-0.98%)
Apr 26, 2023 17.50 17.95 15.06 16.25 16,006 -1.75(-9.75%)
Apr 25, 2023 17.57 18.25 17.00 18.00 10,630 -0.48(-2.60%)
Apr 24, 2023 21.10 21.90 17.20 18.48 17,303 -2.92(-13.64%)
Apr 21, 2023 22.00 22.50 20.05 21.40 13,438 -2.60(-10.83%)
Apr 20, 2023 25.59 26.50 22.56 24.00 20,607 -2.43(-9.21%)
Apr 19, 2023 25.86 26.50 25.60 26.43 11,551 +0.04(+0.15%)
Apr 18, 2023 29.70 30.27 25.56 26.39 16,542 -3.05(-10.37%)
Apr 17, 2023 30.73 31.21 27.55 29.45 22,699 -0.50(-1.65%)
Apr 14, 2023 34.00 34.05 29.00 29.95 24,449 -2.45(-7.58%)
Apr 13, 2023 29.50 32.40 24.00 32.40 31,030 +2.00(+6.58%)
Apr 12, 2023 32.50 33.50 28.15 30.40 22,675 -4.35(-12.52%)
Apr 11, 2023 35.50 40.00 32.50 34.75 65,502 -6.25(-15.24%)
Apr 10, 2023 44.60 47.00 35.00 41.00 37,455 -4.00(-8.89%)
Apr 06, 2023 45.00 47.50 42.30 45.00 24,921 +0.50(+1.12%)
Apr 05, 2023 46.30 47.50 41.50 44.50 11,077 -1.00(-2.20%)
Apr 04, 2023 48.40 48.75 44.00 45.50 3,774 -2.00(-4.21%)
Apr 03, 2023 47.50 49.25 42.45 47.50 5,863 -0.85(-1.76%)
Mar 31, 2023 53.75 57.00 46.00 48.35 11,797 -11.65(-19.42%)
Mar 30, 2023 57.15 66.35 50.00 60.00 22,605 -5.95(-9.02%)
Mar 29, 2023 47.55 69.45 44.05 65.95 25,726 +16.90(+34.45%)
Mar 28, 2023 42.50 49.05 39.15 49.05 8,068 +5.05(+11.48%)
Mar 27, 2023 50.50 51.00 41.15 44.00 7,205 -4.55(-9.37%)
Mar 24, 2023 54.00 58.50 48.00 48.55 9,197 -1.45(-2.90%)
Mar 23, 2023 54.00 55.35 49.45 50.00 7,883 -6.20(-11.03%)
Mar 22, 2023 58.50 59.85 52.55 56.20 4,047 -1.35(-2.35%)
Mar 21, 2023 60.35 61.25 52.00 57.55 9,564 +1.45(+2.58%)
Mar 20, 2023 61.55 62.10 55.00 56.10 3,485 -4.90(-8.03%)
Mar 17, 2023 65.75 66.95 60.55 61.00 9,081 -1.90(-3.02%)
Mar 16, 2023 65.50 67.35 62.50 62.90 3,383 -2.10(-3.23%)
Mar 15, 2023 64.15 68.40 62.45 65.00 3,078 -0.65(-0.99%)
Mar 14, 2023 73.45 73.45 62.00 65.65 7,625 -4.70(-6.68%)
Mar 13, 2023 74.50 75.00 69.50 70.35 2,932 -5.65(-7.43%)
Mar 10, 2023 74.00 79.00 70.40 76.00 3,342 +1.25(+1.67%)
Mar 09, 2023 78.25 80.00 70.00 74.75 9,604 -4.00(-5.08%)
Mar 08, 2023 81.00 86.95 76.75 78.75 6,558 -6.25(-7.35%)
Mar 07, 2023 92.00 96.00 77.55 85.00 13,419 -6.75(-7.36%)
Mar 06, 2023 92.00 92.45 88.25 91.75 5,503 +0.25(+0.27%)
Mar 03, 2023 90.00 98.20 88.30 91.50 7,643 -1.10(-1.19%)
Mar 02, 2023 111.85 112.50 87.60 92.60 10,050 -13.90(-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.