Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings Llc (NY: EFSH )

1.730 -0.120 (-6.49%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 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 (%)
Apr 18, 2024 1.860 1.990 1.710 1.730 179,669 -0.12(-6.49%)
Apr 17, 2024 2.470 2.466 1.790 1.850 227,358 -0.48(-20.60%)
Apr 16, 2024 2.460 2.460 2.000 2.330 90,007 -0.04(-1.69%)
Apr 15, 2024 2.380 2.466 2.260 2.370 78,284 +0.02(+0.85%)
Apr 12, 2024 2.300 2.850 2.300 2.350 435,663 +0.02(+0.86%)
Apr 11, 2024 2.400 2.400 2.230 2.330 108,682 +0.15(+6.88%)
Apr 10, 2024 2.070 2.270 2.050 2.180 97,572 +0.10(+4.81%)
Apr 09, 2024 2.640 2.640 2.000 2.080 218,856 -0.36(-14.75%)
Apr 08, 2024 2.670 2.810 2.378 2.440 353,184 -0.29(-10.62%)
Apr 05, 2024 2.220 2.900 2.220 2.730 385,388 +0.47(+20.80%)
Apr 04, 2024 2.300 2.610 2.260 2.260 246,040 -0.08(-3.42%)
Apr 03, 2024 2.180 2.400 2.160 2.340 93,966 +0.11(+4.93%)
Apr 02, 2024 2.100 2.290 1.640 2.230 202,253 +0.18(+8.78%)
Apr 01, 2024 2.050 2.090 1.950 2.050 84,069 +0.02(+0.99%)
Mar 28, 2024 2.060 2.230 1.960 2.030 134,795 +0.08(+4.10%)
Mar 27, 2024 2.200 2.450 1.892 1.950 177,770 -0.26(-11.76%)
Mar 26, 2024 2.710 2.710 2.040 2.210 287,774 -0.13(-5.56%)
Mar 25, 2024 2.060 2.750 2.060 2.340 562,183 +0.28(+13.87%)
Mar 22, 2024 1.840 2.240 1.770 2.055 283,963 +0.21(+11.08%)
Mar 21, 2024 1.610 2.050 1.560 1.850 549,358 +0.18(+10.78%)
Mar 20, 2024 1.370 1.670 1.310 1.670 189,431 +0.36(+27.48%)
Mar 19, 2024 1.250 1.470 1.200 1.310 205,767 +0.08(+6.50%)
Mar 18, 2024 1.370 1.380 1.169 1.230 154,321 -0.13(-9.56%)
Mar 15, 2024 1.350 1.360 1.240 1.360 173,456 +0.12(+9.68%)
Mar 14, 2024 1.380 1.405 1.210 1.240 295,303 -0.14(-10.14%)
Mar 13, 2024 3.100 3.100 1.050 1.380 1,861,251 -1.22(-46.92%)
Mar 12, 2024 2.420 2.600 2.280 2.600 237,244 +0.30(+13.04%)
Mar 11, 2024 3.120 3.300 2.240 2.300 348,470 -0.70(-23.33%)
Mar 08, 2024 2.800 3.130 2.720 3.000 215,769 +0.25(+9.09%)
Mar 07, 2024 2.550 2.830 2.550 2.750 81,088 +0.13(+4.96%)
Mar 06, 2024 2.670 2.790 2.560 2.620 36,548 +0.00(+0.00%)
Mar 05, 2024 2.680 2.821 2.511 2.620 92,380 -0.14(-5.07%)
Mar 04, 2024 2.900 2.900 2.670 2.760 60,535 -0.07(-2.47%)
Mar 01, 2024 2.830 2.990 2.750 2.830 115,022 +0.05(+1.80%)
Feb 29, 2024 2.520 2.880 2.520 2.780 135,059 +0.31(+12.55%)
Feb 28, 2024 2.840 2.840 2.450 2.470 316,897 -0.30(-10.83%)
Feb 27, 2024 3.100 3.135 2.600 2.770 182,932 -0.03(-1.07%)
Feb 26, 2024 3.650 3.680 2.780 2.800 228,681 -0.58(-17.16%)
Feb 23, 2024 3.310 3.462 2.970 3.380 68,245 +0.20(+6.29%)
Feb 22, 2024 2.990 3.290 2.990 3.180 70,964 +0.13(+4.41%)
Feb 21, 2024 2.720 3.060 2.623 3.046 37,734 +0.41(+15.36%)
Feb 20, 2024 3.220 3.340 2.380 2.640 168,286 -0.64(-19.51%)
Feb 16, 2024 3.570 4.210 3.280 3.280 190,991 -0.12(-3.53%)
Feb 15, 2024 3.160 3.600 3.094 3.400 102,098 +0.14(+4.29%)
Feb 14, 2024 2.140 3.390 2.140 3.260 137,549 +0.70(+27.35%)
Feb 13, 2024 2.670 3.250 2.330 2.560 166,004 -0.21(-7.58%)
Feb 12, 2024 2.050 3.560 1.970 2.770 909,878 +0.82(+42.05%)
Feb 09, 2024 1.310 2.180 1.280 1.950 1,365,134 +0.57(+41.30%)
Feb 08, 2024 1.340 1.415 1.270 1.380 50,457 +0.09(+7.23%)
Feb 07, 2024 1.340 1.340 1.230 1.287 42,751 -0.00(-0.06%)
Feb 06, 2024 1.250 1.300 1.220 1.288 35,547 -0.01(-0.95%)
Feb 05, 2024 1.440 1.440 1.230 1.300 62,477 -0.14(-9.72%)
Feb 02, 2024 1.460 1.470 1.390 1.440 17,521 +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.