Skip to main content

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

0.7480 +0.0884 (+13.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.7350 0.8300 0.7042 0.7480 3,380,141 +0.09(+13.40%)
Jun 13, 2024 0.7200 0.9799 0.6074 0.6596 42,624,776 +0.06(+10.12%)
Jun 12, 2024 0.5500 0.6243 0.5469 0.5990 2,823,162 +0.06(+10.93%)
Jun 11, 2024 0.4720 0.7000 0.4701 0.5400 11,190,690 +0.10(+22.59%)
Jun 10, 2024 0.4600 0.4600 0.4320 0.4405 365,365 -0.01(-1.70%)
Jun 07, 2024 0.4695 0.4757 0.4381 0.4481 572,060 -0.04(-7.61%)
Jun 06, 2024 0.5006 0.5349 0.4701 0.4850 785,118 -0.06(-10.66%)
Jun 05, 2024 0.5784 0.5794 0.5187 0.5429 607,202 -0.04(-6.14%)
Jun 04, 2024 0.5800 0.5919 0.5558 0.5784 560,302 +0.03(+4.76%)
Jun 03, 2024 0.5607 0.5800 0.5247 0.5521 412,368 -0.02(-3.83%)
May 31, 2024 0.5900 0.6000 0.5502 0.5741 370,029 -0.00(-0.59%)
May 30, 2024 0.6100 0.6300 0.5600 0.5775 462,760 -0.04(-5.96%)
May 29, 2024 0.5787 0.6230 0.5787 0.6141 517,503 +0.04(+6.78%)
May 28, 2024 0.6800 0.6900 0.4566 0.5751 1,113,605 -0.12(-16.88%)
May 24, 2024 0.6900 0.7060 0.6855 0.6919 407,884 +0.00(+0.28%)
May 23, 2024 0.7455 0.7455 0.6310 0.6900 528,774 -0.05(-6.19%)
May 22, 2024 0.7338 0.7380 0.6821 0.7355 632,614 +0.00(+0.07%)
May 21, 2024 0.6400 0.7363 0.5070 0.7350 1,623,044 +0.11(+17.22%)
May 20, 2024 0.7860 0.7860 0.4700 0.6270 2,621,232 -0.07(-10.16%)
May 17, 2024 0.8407 0.8497 0.6700 0.6979 3,213,141 -0.33(-32.24%)
May 16, 2024 0.9600 1.030 0.8630 1.030 2,626,496 +0.09(+9.57%)
May 15, 2024 0.8300 0.9450 0.8100 0.9400 1,851,626 +0.15(+18.99%)
May 14, 2024 0.7436 0.7949 0.7221 0.7900 1,904,341 +0.07(+10.03%)
May 13, 2024 0.6300 0.7200 0.6300 0.7180 2,591,703 +0.08(+12.19%)
May 10, 2024 0.5750 0.6546 0.5540 0.6400 2,519,853 +0.09(+15.52%)
May 09, 2024 0.5450 0.5700 0.5350 0.5540 2,404,898 +0.02(+4.57%)
May 08, 2024 0.5380 0.5450 0.5105 0.5298 2,384,274 +0.02(+4.91%)
May 07, 2024 0.4800 0.5105 0.4700 0.5050 3,405,955 +0.06(+12.30%)
May 06, 2024 0.4210 0.4717 0.4210 0.4497 1,527,740 +0.02(+5.51%)
May 03, 2024 0.4110 0.4353 0.4110 0.4262 890,212 +0.01(+2.67%)
May 02, 2024 0.4300 0.4450 0.3960 0.4151 1,457,217 -0.01(-1.45%)
May 01, 2024 0.4227 0.4500 0.4100 0.4212 1,057,122 -0.01(-3.15%)
Apr 30, 2024 0.5140 0.5155 0.4004 0.4349 2,899,945 -0.08(-15.47%)
Apr 29, 2024 0.5250 0.5600 0.5102 0.5145 2,316,489 -0.01(-2.26%)
Apr 26, 2024 0.7102 0.7142 0.5100 0.5264 6,724,823 -0.24(-31.64%)
Apr 25, 2024 2.910 2.910 0.6795 0.7700 12,345,772 -2.14(-73.54%)
Apr 24, 2024 2.980 3.130 2.850 2.910 4,134,770 -0.05(-1.69%)
Apr 23, 2024 3.010 3.140 2.900 2.960 1,648,587 -0.06(-1.99%)
Apr 22, 2024 3.060 3.300 2.920 3.020 3,841,593 -0.11(-3.67%)
Apr 19, 2024 2.990 3.270 2.990 3.135 1,895,855 +0.15(+5.20%)
Apr 18, 2024 2.940 3.040 2.870 2.980 532,821 -0.03(-1.00%)
Apr 17, 2024 3.000 3.250 2.530 3.010 1,005,696 +0.02(+0.67%)
Apr 16, 2024 3.120 3.293 2.900 2.990 1,988,555 -0.11(-3.55%)
Apr 15, 2024 2.710 3.210 2.700 3.100 1,556,479 +0.40(+14.81%)
Apr 12, 2024 2.660 2.730 2.570 2.700 1,759,447 +0.04(+1.50%)
Apr 11, 2024 2.680 2.770 2.620 2.660 411,027 -0.11(-3.97%)
Apr 10, 2024 2.690 2.780 2.501 2.770 2,824,271 +0.08(+2.97%)
Apr 09, 2024 2.750 2.830 2.510 2.690 614,053 -0.04(-1.47%)
Apr 08, 2024 2.730 2.790 2.490 2.730 2,763,314 +0.04(+1.49%)
Apr 05, 2024 2.970 3.670 2.500 2.690 9,755,756 +0.37(+15.95%)
Apr 04, 2024 1.870 2.390 1.860 2.320 1,913,796 +0.56(+31.82%)
Apr 03, 2024 1.550 1.780 1.530 1.760 516,378 +0.20(+12.82%)
Apr 02, 2024 1.550 1.620 1.500 1.560 304,943 +0.06(+4.00%)
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.