Skip to main content

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

0.0997 -0.0103 (-9.36%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 94.15 112.40 88.10 106.50 15,174 +16.50(+18.33%)
Feb 28, 2023 89.05 94.45 86.60 90.00 1,813 -1.50(-1.64%)
Feb 27, 2023 92.60 95.00 87.00 91.50 2,403 -2.50(-2.66%)
Feb 24, 2023 108.65 108.65 90.60 94.00 4,735 -12.75(-11.94%)
Feb 23, 2023 106.55 110.80 100.00 106.75 2,807 -3.00(-2.73%)
Feb 22, 2023 110.00 114.40 105.10 109.75 2,655 -3.25(-2.88%)
Feb 21, 2023 110.00 115.00 104.00 113.00 4,546 +0.50(+0.44%)
Feb 17, 2023 118.90 121.95 105.10 112.50 8,291 -12.45(-9.96%)
Feb 16, 2023 127.55 133.00 120.45 124.95 3,483 -6.55(-4.98%)
Feb 15, 2023 124.00 132.40 123.50 131.50 2,101 +4.50(+3.54%)
Feb 14, 2023 130.00 130.00 122.60 127.00 3,233 -3.00(-2.31%)
Feb 13, 2023 130.00 135.00 125.00 130.00 3,168 -2.00(-1.52%)
Feb 10, 2023 142.00 144.40 125.00 132.00 5,088 -13.00(-8.97%)
Feb 09, 2023 155.00 162.65 142.50 145.00 5,301 -10.55(-6.78%)
Feb 08, 2023 160.00 180.00 153.80 155.55 6,966 -23.50(-13.12%)
Feb 07, 2023 190.00 202.00 175.60 179.05 12,408 -9.95(-5.26%)
Feb 06, 2023 202.55 208.00 170.00 189.00 3,874 -19.95(-9.55%)
Feb 03, 2023 208.00 215.00 205.55 208.95 746 +1.55(+0.75%)
Feb 02, 2023 210.00 216.95 201.05 207.40 1,148 +3.10(+1.52%)
Feb 01, 2023 210.00 210.00 195.00 204.30 2,155 +0.80(+0.39%)
Jan 31, 2023 205.00 217.50 194.00 203.50 2,476 -16.00(-7.29%)
Jan 30, 2023 226.15 237.50 215.00 219.50 1,161 -15.15(-6.46%)
Jan 27, 2023 250.00 255.00 225.25 234.65 2,727 -1.35(-0.57%)
Jan 26, 2023 222.35 237.00 200.05 236.00 2,313 +17.00(+7.76%)
Jan 25, 2023 220.50 229.45 210.00 219.00 736 -1.50(-0.68%)
Jan 24, 2023 230.00 234.95 220.00 220.50 848 -9.50(-4.13%)
Jan 23, 2023 220.00 249.75 210.00 230.00 2,372 +21.50(+10.31%)
Jan 20, 2023 205.00 223.95 200.00 208.50 2,199 +2.00(+0.97%)
Jan 19, 2023 209.00 210.00 195.00 206.50 1,371 -7.70(-3.59%)
Jan 18, 2023 229.00 235.00 200.55 214.20 2,330 -10.80(-4.80%)
Jan 17, 2023 230.00 234.50 215.50 225.00 937 +3.20(+1.44%)
Jan 13, 2023 205.00 231.00 200.90 221.80 3,389 +17.30(+8.46%)
Jan 12, 2023 220.00 225.00 195.00 204.50 3,242 -25.25(-10.99%)
Jan 11, 2023 225.00 238.00 211.60 229.75 1,574 -0.25(-0.11%)
Jan 10, 2023 231.55 244.75 220.00 230.00 1,051 -5.00(-2.13%)
Jan 09, 2023 237.45 244.75 225.05 235.00 1,216 +2.50(+1.08%)
Jan 06, 2023 290.00 300.00 219.50 232.50 3,969 -47.45(-16.95%)
Jan 05, 2023 249.95 295.00 231.50 279.95 5,835 +34.95(+14.27%)
Jan 04, 2023 230.00 269.85 210.00 245.00 4,429 +22.50(+10.11%)
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.