Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

E-Home Household Service Holdings Limited (EJH)

Compare
0.5905
-0.0095
(-1.58%)
At close: February 21 at 4:00:00 PM EST
0.6099
+0.02
+(3.29%)
After hours: February 21 at 7:31:25 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.63800.63800.58100.59100.5910551,100
Feb 20, 20250.60000.61500.58100.60700.6070374,400
Feb 19, 20250.60700.60700.57500.59900.5990435,600
Feb 18, 20250.61700.62000.58300.61100.6110580,200
Feb 14, 20250.62900.63900.61000.62400.6240306,100
Feb 13, 20250.61000.62700.60000.62400.6240360,400
Feb 12, 20250.62000.62900.58000.61000.6100293,000
Feb 11, 20250.62300.63900.59500.61700.6170466,700
Feb 10, 20250.58000.64100.57200.64000.6400780,400
Feb 7, 20250.70000.74000.53000.55100.55103,656,500
Feb 6, 20250.79500.80700.70500.72200.72201,259,700
Feb 5, 20250.81800.82900.75500.82500.8250560,300
Feb 4, 20250.81000.85600.78000.82900.82901,268,200
Feb 3, 20250.70001.02500.68001.02001.02004,017,900
Jan 31, 20250.78200.80000.67400.76000.7600956,600
Jan 30, 20250.90400.91200.72400.77400.77401,066,100
Jan 29, 20250.86000.99000.80800.91000.91002,623,900
Jan 28, 20250.72000.89800.66000.85000.85003,412,200
Jan 27, 20250.65000.75000.61400.73900.73904,094,000
Jan 24, 20250.57800.61000.57800.60300.60301,177,500
Jan 23, 20250.59000.60000.57000.59500.5950809,400
Jan 22, 20250.62000.62400.59100.60000.6000378,700
Jan 21, 20250.64000.65100.60100.61900.6190550,300
Jan 17, 20250.60200.68500.59100.66000.6600570,600
Jan 16, 20250.62000.63300.58500.60100.6010283,200
Jan 15, 20250.60300.64500.60000.63400.6340310,700
Jan 14, 20250.59800.61000.58000.60000.6000324,500
Jan 13, 20250.61900.61900.53500.58300.58301,138,500
Jan 10, 20250.66000.66000.60500.63300.63301,143,000
Jan 8, 20250.71000.72900.65500.66500.66501,273,800
Jan 7, 20250.87000.87000.69000.72400.72402,774,400
Jan 6, 20250.90000.99000.76100.87500.87505,413,800
Jan 3, 20250.80500.80800.68000.78000.78004,829,600
Jan 2, 20250.63801.02000.62100.80100.801015,989,000
Dec 31, 20240.65500.66000.62100.63800.6380753,400
Dec 30, 20240.67000.68400.61300.63500.63501,848,400
Dec 27, 20240.68000.69000.65100.66500.6650488,700
Dec 26, 20240.68900.69700.67100.69000.6900572,000
Dec 24, 20240.71100.71500.65300.70300.70301,581,200
Dec 23, 20240.76600.78000.73500.77000.7700287,400
Dec 20, 20240.89000.90700.74300.76700.7670603,800
Dec 19, 20240.77501.04000.76001.03001.03001,470,800
Dec 18, 20240.78700.80900.75000.80000.8000409,500
Dec 17, 20240.74300.81000.73500.78700.7870541,600
Dec 16, 20240.68000.73900.66600.73500.7350575,500
Dec 13, 20240.70700.70700.67000.67700.6770181,200
Dec 12, 20240.71000.71000.67800.70500.7050208,000
Dec 11, 20240.72000.73000.68400.71500.7150194,500
Dec 10, 20240.74500.75000.70100.73000.7300252,900
Dec 9, 20240.73500.75800.72000.73800.7380258,900
Dec 6, 20240.72300.73400.70100.72600.7260261,800
Dec 5, 20240.73900.76300.69500.73900.7390293,200
Dec 4, 20240.71400.73500.71000.73500.7350218,500
Dec 3, 20240.73800.74000.70200.73700.7370272,800
Dec 2, 20240.78800.78800.71200.75000.7500285,600
Nov 29, 20240.78000.79600.75200.78100.7810198,300
Nov 27, 20240.77500.79000.76500.78000.7800186,800
Nov 26, 20240.80000.81000.77000.79500.7950228,000
Nov 25, 20240.73000.85000.73000.81800.81801,531,600
Nov 22, 20240.73000.74500.70000.74200.7420180,000
Nov 21, 20240.71200.74600.67000.71700.7170308,000
Nov 20, 20240.78500.78500.70000.71500.7150311,300
Nov 19, 20240.80300.80600.75100.77000.7700216,900
Nov 18, 20240.80700.82600.78400.80600.8060191,600
Nov 15, 20240.80800.85800.78500.80000.8000272,000
Nov 14, 20240.88000.88000.80000.80900.8090232,100
Nov 13, 20240.93400.93400.86100.88900.8890270,600
Nov 12, 20240.93900.97000.91800.91800.9180240,000
Nov 11, 20240.94001.01000.90901.00001.00001,391,200
Nov 8, 20240.94000.98600.91500.98000.9800988,800
Nov 7, 20240.75500.94100.75500.94000.94002,002,100
Nov 6, 20240.80000.82300.72600.74300.7430522,600
Nov 5, 20240.85000.86000.80000.83100.8310486,000
Nov 4, 20240.91500.91500.81300.85200.8520636,100
Nov 1, 20240.90000.94000.86000.90200.9020785,500
Oct 31, 20240.89600.91900.87000.90000.9000328,200
Oct 30, 20240.92400.94000.88800.92300.9230335,900
Oct 29, 20240.91700.94900.90300.94000.9400345,600
Oct 28, 20240.91000.92000.90000.91400.9140206,200
Oct 25, 20240.90700.94400.90100.91000.9100228,400
Oct 24, 20240.94000.96000.89500.92100.9210346,900
Oct 23, 20240.99000.99500.90200.94200.9420331,300
Oct 22, 20240.98800.99800.97000.98500.9850152,500
Oct 21, 20241.00001.02000.97500.98800.9880256,000
Oct 18, 20240.99001.02000.98001.00001.0000371,000
Oct 17, 20240.99901.01000.96101.00001.0000406,300
Oct 16, 20240.96500.99800.93100.98800.98801,495,200
Oct 15, 20240.95000.95000.91300.92500.9250294,400
Oct 14, 20240.97000.97600.94000.95000.9500328,500
Oct 11, 20240.92000.99000.91200.97700.9770416,700
Oct 10, 20240.92000.94200.90200.94100.9410213,800
Oct 9, 20240.95500.96800.88000.92900.92902,022,600
Oct 8, 20240.99001.01000.88000.96800.9680739,500
Oct 7, 20240.99201.02900.98101.00001.0000548,900
Oct 4, 20241.03001.03000.99001.00001.0000492,900
Oct 3, 20241.03001.04001.00001.02001.0200323,400
Oct 2, 20241.08001.08000.99201.05001.05001,279,200
Oct 1, 20241.01001.03000.98501.01001.0100751,500
Sep 30, 20241.01001.08001.00001.03001.03001,056,400
Sep 27, 20241.00001.04800.95101.00001.0000910,900
Sep 26, 20241.04001.07001.00001.05001.05001,039,500
Sep 25, 20241.05001.10001.01001.04001.04001,310,900
Sep 24, 2024 1:10 Stock Splits
Sep 24, 20240.93901.15000.91101.13001.13002,397,500
Sep 23, 20240.93001.02000.84001.02001.02001,938,700
Sep 20, 20240.90000.95000.80000.94000.94001,997,420
Sep 19, 20241.10001.10000.96000.98000.98003,548,320
Sep 18, 20241.00001.06000.98001.06001.06002,736,220
Sep 17, 20241.02001.02000.97001.02001.0200548,100
Sep 16, 20241.07001.08001.00001.02001.0200552,540
Sep 13, 20241.11001.12001.05001.09001.0900766,920
Sep 12, 20241.14001.15001.08001.12001.12001,443,940
Sep 11, 20241.14001.14001.05001.13001.13001,051,110
Sep 10, 20241.20001.23001.04001.14001.14001,145,730
Sep 9, 20241.19001.27001.14001.21001.2100865,900
Sep 6, 20241.19001.27001.08001.22001.22001,231,690
Sep 5, 20241.08001.26001.08001.24001.24002,085,680
Sep 4, 20240.94001.08000.91001.08001.08001,019,930
Sep 3, 20240.93000.96000.90000.95000.9500496,270
Aug 30, 20240.94000.96000.88000.91000.9100794,480
Aug 29, 20240.97000.97000.90000.94000.94001,405,280
Aug 28, 20241.09001.10000.90000.94000.94001,593,540
Aug 27, 20241.10001.18001.05001.07001.07001,888,510
Aug 26, 20241.10001.13001.05001.06001.0600968,530
Aug 23, 20241.06001.10001.01001.04001.0400939,970
Aug 22, 20241.11001.18001.05001.06001.0600795,630
Aug 21, 20241.12001.15001.08001.12001.12001,009,340
Aug 20, 20241.16001.25001.10001.13001.13002,371,230
Aug 19, 20241.24001.27001.03001.11001.11002,269,680
Aug 16, 20241.07001.31001.02001.24001.24004,072,260
Aug 15, 20241.00001.13000.81001.04001.04007,451,380
Aug 14, 20241.62001.65000.96001.05001.050012,498,740
Aug 13, 202412.700012.70001.35001.50001.50008,925,330
Aug 12, 202413.100013.600012.200013.100013.1000147,450
Aug 9, 202413.700013.960013.000013.300013.3000105,110
Aug 8, 202414.300014.300013.700013.700013.700023,730
Aug 7, 202414.800014.800014.000014.000014.000055,190
Aug 6, 202414.200015.100013.900015.100015.100089,760
Aug 5, 202413.800014.900012.700014.700014.7000176,700
Aug 2, 202414.100014.500013.000014.400014.400096,620
Aug 1, 202414.300014.400014.000014.100014.100045,060
Jul 31, 202414.200014.600013.900014.000014.000047,650
Jul 30, 202414.500014.800014.200014.600014.600053,460
Jul 29, 202414.200015.200014.200015.000015.0000182,070
Jul 26, 202414.400014.500011.000014.200014.2000122,470
Jul 25, 202414.600015.500014.300014.600014.6000483,410
Jul 24, 202414.000014.850013.700014.600014.6000149,550
Jul 23, 202414.500014.690013.600013.900013.9000133,860
Jul 22, 202415.000015.100013.600014.300014.3000425,110
Jul 19, 202413.800015.000013.800015.000015.0000175,340
Jul 18, 202413.800013.900013.300013.500013.5000455,080
Jul 17, 202413.700014.500012.700013.800013.8000167,630
Jul 16, 202412.900013.700012.800013.700013.700083,960
Jul 15, 202412.300013.000012.220012.600012.600076,310
Jul 12, 202412.400012.700012.100012.300012.300047,030
Jul 11, 202411.500012.400011.500012.300012.300089,070
Jul 10, 202411.800011.950010.800011.500011.5000103,500
Jul 9, 202411.900012.270011.600011.700011.700078,480
Jul 8, 202415.000015.300011.400011.800011.8000332,600
Jul 5, 202412.000013.500011.220013.400013.4000317,110
Jul 3, 202410.800012.900010.600011.700011.7000223,130
Jul 2, 20249.990011.00009.980010.700010.7000221,420
Jul 1, 202410.300010.400010.000010.200010.200052,610
Jun 28, 20249.790010.40009.400010.300010.3000298,270
Jun 27, 20249.600010.40009.200010.300010.3000689,960
Jun 26, 20249.850010.00009.50009.60009.6000128,820
Jun 25, 20249.700010.20009.300010.200010.2000482,400
Jun 24, 20249.20009.71009.00009.30009.3000474,220
Jun 21, 20249.17009.25008.10009.20009.2000350,320
Jun 20, 20248.90009.00008.66009.00009.0000566,820
Jun 18, 20248.98008.98007.50008.66008.6600426,030
Jun 17, 20248.30008.99007.80008.99008.9900355,570
Jun 14, 20247.35008.30007.04007.48007.4800338,010
Jun 13, 20247.20009.80006.07006.60006.60004,263,880
Jun 12, 20245.50006.24005.47005.99005.9900282,420
Jun 11, 20244.72007.00004.70005.40005.40001,119,830
Jun 10, 20244.60004.60004.32004.41004.410037,060
Jun 7, 20244.70004.76004.38004.48004.480057,210
Jun 6, 20245.01005.35004.70004.85004.850081,380
Jun 5, 20245.78005.79005.19005.43005.430060,720
Jun 4, 20245.80005.92005.56005.78005.780057,710
Jun 3, 20245.61005.80005.25005.52005.520041,240
May 31, 20245.86006.00005.50005.74005.740037,000
May 30, 20246.10006.30005.60005.78005.780046,430
May 29, 20245.79006.23005.79006.14006.140053,450
May 28, 20246.80006.90004.57005.75005.7500111,430
May 24, 20246.90007.06006.86006.92006.920040,790
May 23, 20247.46007.46006.31006.90006.900052,880
May 22, 20247.34007.38006.82007.36007.360063,440
May 21, 20246.40007.36005.07007.35007.3500162,940
May 20, 20247.86007.86004.70006.27006.2700262,450
May 17, 20248.41008.50006.70006.98006.9800321,310
May 16, 20249.600010.30008.630010.300010.3000263,290
May 15, 20248.30009.45008.10009.40009.4000185,440
May 14, 20247.44007.95007.22007.90007.9000190,550
May 13, 20246.30007.20006.30007.18007.1800260,050
May 10, 20245.75006.55005.54006.40006.4000251,990
May 9, 20245.45005.70005.35005.54005.5400242,580
May 8, 20245.38005.45005.10005.30005.3000238,730
May 7, 20244.80005.10004.70005.05005.0500341,510
May 6, 20244.21004.72004.21004.50004.5000153,200
May 3, 20244.11004.35004.11004.26004.260089,020
May 2, 20244.30004.45003.96004.15004.1500146,060
May 1, 20244.23004.50004.10004.21004.2100105,760
Apr 30, 20245.14005.16004.00004.35004.3500290,820
Apr 29, 20245.25005.60005.10005.15005.1500232,270
Apr 26, 20247.10007.14005.10005.26005.2600672,480
Apr 25, 202429.100029.10006.80007.70007.70001,236,390
Apr 24, 202429.800031.300028.500029.100029.1000414,170
Apr 23, 202430.100031.400029.000029.600029.6000164,860
Apr 22, 202430.600033.000029.200030.200030.2000384,410
Apr 19, 202429.900032.700029.900031.350031.3500189,590
Apr 18, 202429.400030.400028.700029.800029.800053,280
Apr 17, 202430.000032.500025.300030.100030.1000100,570
Apr 16, 202431.200032.930029.000029.900029.9000198,860
Apr 15, 202427.100032.100027.000031.000031.0000157,400
Apr 12, 202426.600027.300025.700027.000027.0000175,940
Apr 11, 202426.800027.700026.200026.600026.600041,120
Apr 10, 202426.900027.800025.010027.700027.7000282,460
Apr 9, 202427.500028.300025.100026.900026.900061,450
Apr 8, 202427.300027.900024.900027.300027.3000276,420
Apr 5, 202429.700036.700025.000026.900026.9000975,580
Apr 4, 202418.700023.900018.600023.200023.2000191,650
Apr 3, 202415.500017.800015.300017.600017.600052,320
Apr 2, 202415.500016.200015.000015.600015.600032,220
Apr 1, 202415.000015.800014.410015.000015.000032,720
Mar 28, 202413.500015.000013.300015.000015.000057,240
Mar 27, 202412.800013.300012.600013.200013.200012,120
Mar 26, 202413.400013.400012.600012.600012.600013,530
Mar 25, 202413.000013.500012.300013.300013.300017,810
Mar 22, 202412.200013.500011.600013.500013.500088,800
Mar 21, 202412.100012.400011.600012.100012.10009,710
Mar 20, 202412.300012.600011.900012.100012.100010,150
Mar 19, 202413.100013.200012.300012.300012.300012,670
Mar 18, 202413.600013.700012.800013.500013.500013,020
Mar 15, 202413.500013.700012.700013.700013.700013,230
Mar 14, 202413.300013.700012.600013.700013.700016,370
Mar 13, 202413.400013.500012.600013.300013.300012,820
Mar 12, 202413.700013.900013.000013.400013.400013,530
Mar 11, 202414.400014.470013.450013.500013.500016,320
Mar 8, 202414.500014.500013.600014.400014.400012,520
Mar 7, 202414.400014.900013.500014.500014.500028,630
Mar 6, 202415.300015.300014.300014.800014.800015,440
Mar 5, 202415.200015.700014.600015.600015.600017,940
Mar 4, 202416.000016.500015.000015.800015.800030,440
Mar 1, 202416.500016.900014.400016.800016.8000239,410
Feb 29, 202415.800016.000014.700014.800014.800021,070
Feb 28, 202416.800016.900015.500015.900015.900023,020
Feb 27, 202417.100017.700016.600017.100017.100015,010
Feb 26, 202417.800018.000016.700017.700017.700015,020
Feb 23, 202418.000018.100017.300018.100018.100015,880
Feb 22, 202417.900018.500017.600018.300018.300017,110

Related Tickers

TRNR Interactive Strength Inc.
1.0000
-5.66%
 
IVP Inspire Veterinary Partners, Inc.
2.0750
-0.72%
 
PDRO Pedro's List, Inc.
0.0001
0.00%
 
WW WW International, Inc.
0.7170
-2.05%
 
ROL Rollins, Inc.
51.29
-0.08%
 
MED Medifast, Inc.
14.73
+2.79%