Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E-Home Household Service Holdings Limited (EJH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1500-0.2400 (-10.04%)
At close: 04:00PM EST
2.1300 -0.02 (-0.93%)
After hours: 04:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20212.36002.40002.23002.15002.15001,022,627
Nov 29, 20212.20002.27002.09002.25002.25003,024,700
Nov 26, 20212.24002.35002.09002.15002.15001,076,900
Nov 24, 20212.24002.40002.19002.36002.3600885,700
Nov 23, 20212.31002.37002.22902.28002.2800244,200
Nov 22, 20212.28002.34002.19002.32002.3200454,800
Nov 19, 20212.28002.37002.24002.31002.3100382,000
Nov 18, 20212.36002.40002.23002.26002.2600444,700
Nov 17, 20212.41002.48002.36002.39002.3900235,200
Nov 16, 20212.35002.47702.31002.44002.4400609,700
Nov 15, 20212.57002.57502.36002.38002.3800728,100
Nov 12, 20212.40002.49002.34002.45002.4500381,500
Nov 11, 20212.57002.60002.40002.42002.4200583,400
Nov 10, 20212.61002.65002.53002.54002.5400466,300
Nov 09, 20212.66002.70002.54002.67002.6700523,900
Nov 08, 20212.75002.78002.61002.68002.6800525,600
Nov 05, 20212.80002.85002.71002.73002.7300406,100
Nov 04, 20212.80002.87002.75002.81002.8100641,000
Nov 03, 20212.76002.86002.75002.83002.83001,050,000
Nov 02, 20212.90002.92002.73002.79002.7900834,000
Nov 01, 20212.90203.15002.84002.93002.93001,995,400
Oct 29, 20212.67002.80002.63002.70002.70001,110,700
Oct 28, 20212.73002.79002.62002.69002.6900793,200
Oct 27, 20212.91003.10002.73002.76002.76001,934,200
Oct 26, 20213.36003.58002.78003.11003.110020,129,000
Oct 25, 20212.73002.99002.70002.99002.99001,023,700
Oct 22, 20212.99003.00002.70002.75002.75001,092,400
Oct 21, 20213.00003.13202.88003.00003.00001,265,600
Oct 20, 20213.12003.17002.87002.95002.95001,414,800
Oct 19, 20213.06003.18003.00003.10003.10001,380,700
Oct 18, 20213.00003.19002.97803.08003.0800855,500
Oct 15, 20213.04003.20002.96003.00003.00001,757,200
Oct 14, 20212.77003.19002.65003.08003.08003,578,900
Oct 13, 20212.50002.86202.49002.73002.73002,343,600
Oct 12, 20212.55002.78002.47002.49002.4900853,700
Oct 11, 20212.58002.71002.51102.59002.5900648,400
Oct 08, 20212.25002.74002.23002.62002.62002,112,800
Oct 07, 20212.16002.30002.14102.29002.2900734,200
Oct 06, 20212.26002.33002.13002.17002.1700857,900
Oct 05, 20212.40002.48002.29002.31002.3100657,900
Oct 04, 20212.57002.58002.39002.43002.4300810,700
Oct 01, 20212.63002.66002.52002.61002.6100596,900
Sep 30, 20212.65002.69002.57002.64002.6400633,800
Sep 29, 20212.61002.81002.57002.64002.64001,514,200
Sep 28, 20212.74002.75002.58002.60002.6000678,300
Sep 27, 20212.75002.80002.66002.74002.7400631,100
Sep 24, 20212.61002.95002.57402.78002.78002,760,600
Sep 23, 20212.79002.84102.58002.68002.68001,381,300
Sep 22, 20212.85002.89002.74002.78002.7800934,200
Sep 21, 20213.00003.03002.85002.87002.87001,035,500
Sep 20, 20213.19303.25002.93003.00003.00001,528,900
Sep 17, 20213.37003.45003.32003.40003.40001,063,600
Sep 16, 20213.38003.46203.27003.41003.4100689,300
Sep 15, 20213.27003.46003.26003.42003.4200613,500
Sep 14, 20213.56003.57003.25003.31003.3100910,300
Sep 13, 20213.54103.60003.45003.60003.60001,068,400
Sep 10, 20213.81003.89003.65003.69003.6900986,100
Sep 09, 20213.75003.88003.70103.82003.8200960,500
Sep 08, 20213.77003.92003.57003.83003.83001,359,900
Sep 07, 20213.70003.77403.55003.76003.76001,259,900
Sep 03, 20213.76003.80003.66003.73003.7300655,300
Sep 02, 20213.80003.88003.70003.75003.7500813,900
Sep 01, 20213.73003.82003.65003.73003.7300807,900
Aug 31, 20213.71003.89003.64003.73003.7300956,600
Aug 30, 20213.82003.92003.35003.62003.62001,482,300
Aug 27, 20214.03004.06003.71003.79003.79001,756,700
Aug 26, 20214.10004.51003.99003.99003.99002,833,000
Aug 25, 20213.93004.35003.83004.26004.26004,238,500
Aug 24, 20213.69003.93003.57003.84003.84003,095,100
Aug 23, 20213.50003.68403.38903.54003.54001,619,600
Aug 20, 20213.44603.62603.31003.36003.36001,714,800
Aug 19, 20213.53004.12003.30003.31003.31006,494,200
Aug 18, 20213.78003.86003.42003.59003.59002,074,700
Aug 17, 20213.56004.29003.39003.83003.830010,026,700
Aug 16, 20213.94003.94003.59003.64003.64002,007,300
Aug 13, 20214.22004.60003.97004.00004.00003,620,400
Aug 12, 20214.52004.53004.26004.28004.28002,526,000
Aug 11, 20214.64004.97904.55004.61004.61004,093,200
Aug 10, 20215.30005.61004.61005.19005.190010,628,900
Aug 09, 20215.54905.69005.10005.31005.31003,972,900
Aug 06, 20215.55005.85005.30005.40005.40004,796,900
Aug 05, 20216.70006.79005.85005.95005.95004,220,900
Aug 04, 20217.77208.64006.81006.97006.97005,234,900
Aug 03, 202120.700023.46006.41007.92007.920031,503,100
Aug 02, 202128.900029.470011.510020.360020.36002,782,800
Jul 30, 202126.800028.920026.650028.390028.3900128,800
Jul 29, 202123.550027.540023.500026.660026.6600108,900
Jul 28, 202120.957023.600020.890022.890022.890056,000
Jul 27, 202119.890021.080019.520020.510020.510051,500
Jul 26, 202120.000020.370019.060019.440019.440015,800
Jul 23, 202122.600023.320019.300019.990019.990045,600
Jul 22, 202124.000024.000020.600021.580021.5800100,800
Jul 21, 202122.570023.600022.570023.600023.600026,700
Jul 20, 202123.960024.060021.325023.000023.000031,700
Jul 19, 202125.780025.780023.140023.930023.930053,200
Jul 16, 202126.000028.198025.650025.740025.740042,400
Jul 15, 202129.400030.290027.510027.610027.610037,000
Jul 14, 202129.700030.487028.600028.600028.600020,000
Jul 13, 202129.450031.460029.450029.690029.690034,700
Jul 12, 202128.370029.700027.923029.700029.700033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement