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 (%)
Aug 31, 2023 4.950 5.150 4.925 4.985 50,090 -0.06(-1.29%)
Aug 30, 2023 5.400 5.400 4.900 5.050 156,532 -0.35(-6.48%)
Aug 29, 2023 5.405 5.450 5.110 5.400 31,780 +0.10(+1.89%)
Aug 28, 2023 5.275 5.445 5.125 5.300 19,175 +0.10(+2.02%)
Aug 25, 2023 5.420 5.490 5.050 5.195 23,222 -0.22(-4.15%)
Aug 24, 2023 5.195 5.475 5.100 5.420 30,859 +0.17(+3.24%)
Aug 23, 2023 4.900 5.390 4.900 5.250 40,496 -0.04(-0.85%)
Aug 22, 2023 5.400 5.450 4.900 5.295 69,668 +0.01(+0.19%)
Aug 21, 2023 5.250 5.650 5.000 5.285 58,208 +0.12(+2.22%)
Aug 18, 2023 5.325 5.325 4.995 5.170 206,076 -0.50(-8.82%)
Aug 17, 2023 5.750 5.925 5.300 5.670 47,265 +0.07(+1.25%)
Aug 16, 2023 5.300 5.700 5.025 5.600 54,792 +0.33(+6.26%)
Aug 15, 2023 5.145 5.300 4.865 5.270 36,369 +0.17(+3.33%)
Aug 14, 2023 5.300 5.300 4.940 5.100 46,248 -0.14(-2.67%)
Aug 11, 2023 5.030 5.500 5.030 5.240 46,690 -0.13(-2.42%)
Aug 10, 2023 5.550 5.750 5.060 5.370 463,377 +0.04(+0.85%)
Aug 09, 2023 5.485 5.700 5.080 5.325 35,547 -0.33(-5.84%)
Aug 08, 2023 5.245 5.750 5.050 5.655 39,067 +0.23(+4.24%)
Aug 07, 2023 5.500 5.500 5.010 5.425 65,952 -0.08(-1.36%)
Aug 04, 2023 5.500 6.000 5.255 5.500 53,665 +0.18(+3.38%)
Aug 03, 2023 5.350 5.555 5.245 5.320 41,173 -0.12(-2.21%)
Aug 02, 2023 5.500 5.815 5.350 5.440 58,267 -0.53(-8.95%)
Aug 01, 2023 5.650 6.000 5.325 5.975 98,340 -0.31(-4.86%)
Jul 31, 2023 7.985 11.00 6.005 6.280 891,855 +0.28(+4.67%)
Jul 28, 2023 5.520 6.075 5.515 6.000 19,775 +0.31(+5.45%)
Jul 27, 2023 5.950 5.950 5.300 5.690 31,700 -0.11(-1.90%)
Jul 26, 2023 5.615 5.895 5.600 5.800 19,769 -0.03(-0.51%)
Jul 25, 2023 5.650 6.100 5.415 5.830 32,097 -0.02(-0.34%)
Jul 24, 2023 5.400 5.990 5.040 5.850 107,449 -0.45(-7.07%)
Jul 21, 2023 6.250 6.350 6.005 6.295 52,821 +0.00(+0.00%)
Jul 20, 2023 6.300 6.345 6.005 6.295 23,326 -0.03(-0.47%)
Jul 19, 2023 6.230 6.350 5.950 6.325 26,354 +0.12(+2.02%)
Jul 18, 2023 6.160 6.730 6.000 6.200 34,526 -0.15(-2.36%)
Jul 17, 2023 6.100 6.490 6.000 6.350 20,166 +0.10(+1.68%)
Jul 14, 2023 6.410 6.500 5.805 6.245 52,588 -0.50(-7.41%)
Jul 13, 2023 7.550 7.750 5.950 6.745 322,373 -0.75(-10.01%)
Jul 12, 2023 7.350 7.845 6.875 7.495 74,792 +0.15(+1.97%)
Jul 11, 2023 7.100 7.350 6.750 7.350 34,444 +0.00(+0.07%)
Jul 10, 2023 6.895 7.375 6.765 7.345 39,257 +0.29(+4.18%)
Jul 07, 2023 6.850 7.505 6.450 7.050 52,063 +0.29(+4.37%)
Jul 06, 2023 7.150 7.425 6.575 6.755 37,096 -0.39(-5.46%)
Jul 05, 2023 7.150 7.150 6.830 7.145 21,683 +0.02(+0.35%)
Jul 03, 2023 7.275 7.455 6.750 7.120 27,349 +0.05(+0.71%)
Jun 30, 2023 7.375 7.475 6.785 7.070 24,978 -0.22(-3.08%)
Jun 29, 2023 7.545 7.595 7.060 7.295 15,550 -0.46(-5.87%)
Jun 28, 2023 7.445 7.750 7.005 7.750 26,484 +0.40(+5.44%)
Jun 27, 2023 7.180 8.000 6.805 7.350 25,127 +0.25(+3.52%)
Jun 26, 2023 7.090 7.225 6.750 7.100 24,213 +0.22(+3.27%)
Jun 23, 2023 7.145 7.425 6.750 6.875 30,216 -0.21(-3.03%)
Jun 22, 2023 7.165 7.310 6.795 7.090 23,912 -0.21(-2.94%)
Jun 21, 2023 7.770 7.770 6.830 7.305 31,391 -0.20(-2.60%)
Jun 20, 2023 8.245 8.245 7.040 7.500 26,566 -1.00(-11.76%)
Jun 16, 2023 7.450 8.750 7.255 8.500 43,528 +0.85(+11.11%)
Jun 15, 2023 7.200 7.650 6.750 7.650 39,081 +0.60(+8.51%)
Jun 14, 2023 7.030 7.340 6.750 7.050 28,666 -0.20(-2.76%)
Jun 13, 2023 7.150 7.350 6.830 7.250 17,545 +0.08(+1.19%)
Jun 12, 2023 7.085 7.400 6.840 7.165 29,988 -0.08(-1.04%)
Jun 09, 2023 7.435 7.575 6.750 7.240 52,874 -0.36(-4.74%)
Jun 08, 2023 9.100 9.100 7.250 7.600 68,337 -0.95(-11.11%)
Jun 07, 2023 8.610 8.965 7.775 8.550 25,463 -0.40(-4.47%)
Jun 06, 2023 7.500 9.060 7.250 8.950 65,376 +1.00(+12.65%)
Jun 05, 2023 7.500 7.965 7.220 7.945 38,191 -0.05(-0.69%)
Jun 02, 2023 7.380 8.250 6.750 8.000 65,739 +0.77(+10.65%)
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.