Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
3.850
+0.370 (10.63%)
Dec 27, 2024, 4:00 PM EST - Market closed
Eshallgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 3.51 | 3.98 | 3.37 | 3.85 | 3.85 | 9.53% | 27,778 |
| Dec 26, 2024 | 3.24 | 3.58 | 3.24 | 3.52 | 3.52 | 1.44% | 35,124 |
| Dec 24, 2024 | 3.28 | 3.47 | 3.11 | 3.47 | 3.47 | 10.35% | 17,722 |
| Dec 23, 2024 | 3.06 | 3.47 | 2.96 | 3.14 | 3.14 | -5.71% | 71,983 |
| Dec 20, 2024 | 4.70 | 5.50 | 2.87 | 3.33 | 3.33 | -33.27% | 450,399 |
| Dec 19, 2024 | 4.73 | 5.20 | 4.73 | 4.99 | 4.99 | 7.08% | 187,759 |
| Dec 18, 2024 | 4.44 | 5.16 | 4.44 | 4.66 | 4.66 | 4.02% | 148,397 |
| Dec 17, 2024 | 4.46 | 4.66 | 4.36 | 4.48 | 4.48 | -1.97% | 67,498 |
| Dec 16, 2024 | 4.20 | 4.71 | 4.19 | 4.57 | 4.57 | 5.06% | 48,494 |
| Dec 13, 2024 | 4.20 | 4.60 | 4.13 | 4.35 | 4.35 | 5.33% | 121,587 |
| Dec 12, 2024 | 4.01 | 4.28 | 3.91 | 4.13 | 4.13 | -0.72% | 64,833 |
| Dec 11, 2024 | 4.29 | 4.45 | 4.06 | 4.16 | 4.16 | -1.19% | 125,124 |
| Dec 10, 2024 | 4.18 | 4.35 | 4.14 | 4.21 | 4.21 | 1.45% | 69,706 |
| Dec 9, 2024 | 4.21 | 4.36 | 3.80 | 4.15 | 4.15 | -2.35% | 103,803 |
| Dec 6, 2024 | 4.09 | 4.40 | 4.03 | 4.25 | 4.25 | 5.46% | 66,267 |
| Dec 5, 2024 | 4.35 | 4.49 | 4.00 | 4.03 | 4.03 | -7.99% | 207,236 |
| Dec 4, 2024 | 4.12 | 4.59 | 4.02 | 4.38 | 4.38 | 7.88% | 327,967 |
| Dec 3, 2024 | 3.81 | 4.30 | 3.80 | 4.06 | 4.06 | - | 450,339 |
| Dec 2, 2024 | 4.50 | 4.94 | 3.70 | 4.06 | 4.06 | 11.23% | 8,908,675 |
| Nov 29, 2024 | 3.99 | 4.00 | 3.65 | 3.65 | 3.65 | -8.75% | 86,058 |
| Nov 27, 2024 | 3.99 | 4.09 | 3.79 | 4.00 | 4.00 | 1.27% | 35,214 |
| Nov 26, 2024 | 3.78 | 4.06 | 3.75 | 3.95 | 3.95 | 0.77% | 16,251 |
| Nov 25, 2024 | 3.72 | 4.18 | 3.72 | 3.92 | 3.92 | 4.53% | 101,103 |
| Nov 22, 2024 | 3.95 | 3.99 | 3.72 | 3.75 | 3.75 | -6.25% | 32,938 |
| Nov 21, 2024 | 3.98 | 4.06 | 3.82 | 4.00 | 4.00 | 4.99% | 14,788 |
| Nov 20, 2024 | 4.00 | 4.10 | 3.81 | 3.81 | 3.81 | -1.80% | 45,464 |
| Nov 19, 2024 | 3.90 | 4.08 | 3.77 | 3.88 | 3.88 | - | 49,096 |
| Nov 18, 2024 | 3.95 | 4.30 | 3.67 | 3.88 | 3.88 | -0.51% | 80,938 |
| Nov 15, 2024 | 4.02 | 4.05 | 3.60 | 3.90 | 3.90 | -1.27% | 26,301 |
| Nov 14, 2024 | 4.00 | 4.06 | 3.90 | 3.95 | 3.95 | 0.77% | 37,335 |
| Nov 13, 2024 | 3.70 | 4.04 | 3.70 | 3.92 | 3.92 | 5.23% | 18,091 |
| Nov 12, 2024 | 3.70 | 3.90 | 3.58 | 3.73 | 3.73 | -0.13% | 25,282 |
| Nov 11, 2024 | 3.63 | 3.89 | 3.63 | 3.73 | 3.73 | 3.55% | 5,776 |
| Nov 8, 2024 | 3.72 | 3.90 | 3.50 | 3.60 | 3.60 | 4.10% | 12,212 |
| Nov 7, 2024 | 3.64 | 4.00 | 3.39 | 3.46 | 3.46 | 14.95% | 49,675 |
| Nov 6, 2024 | 4.03 | 4.11 | 2.99 | 3.01 | 3.01 | -19.95% | 53,903 |
| Nov 5, 2024 | 3.38 | 3.95 | 3.37 | 3.76 | 3.76 | 12.24% | 27,833 |
| Nov 4, 2024 | 3.74 | 4.23 | 3.30 | 3.35 | 3.35 | -8.22% | 81,226 |
| Nov 1, 2024 | 3.42 | 3.90 | 3.41 | 3.65 | 3.65 | 10.27% | 39,618 |
| Oct 31, 2024 | 3.25 | 3.72 | 3.07 | 3.31 | 3.31 | 5.95% | 58,556 |
| Oct 30, 2024 | 2.78 | 3.39 | 2.67 | 3.12 | 3.12 | 14.43% | 19,533 |
| Oct 29, 2024 | 2.48 | 2.77 | 2.44 | 2.73 | 2.73 | 15.68% | 10,310 |
| Oct 28, 2024 | 2.35 | 2.60 | 2.24 | 2.36 | 2.36 | 1.29% | 15,324 |
| Oct 25, 2024 | 2.17 | 2.40 | 2.17 | 2.33 | 2.33 | 6.88% | 14,476 |
| Oct 24, 2024 | 2.24 | 2.24 | 2.15 | 2.18 | 2.18 | 3.32% | 8,439 |
| Oct 23, 2024 | 2.15 | 2.37 | 2.11 | 2.11 | 2.11 | -3.21% | 7,464 |
| Oct 22, 2024 | 2.02 | 2.24 | 2.02 | 2.18 | 2.18 | 3.32% | 5,193 |
| Oct 21, 2024 | 2.28 | 2.40 | 2.11 | 2.11 | 2.11 | -6.22% | 13,969 |
| Oct 18, 2024 | 2.25 | 2.58 | 2.24 | 2.25 | 2.25 | 0.45% | 18,424 |
| Oct 17, 2024 | 2.14 | 2.28 | 2.14 | 2.24 | 2.24 | 1.36% | 4,664 |
| Oct 16, 2024 | 2.16 | 2.40 | 2.16 | 2.21 | 2.21 | -2.64% | 26,122 |
| Oct 15, 2024 | 2.50 | 2.55 | 2.26 | 2.27 | 2.27 | -8.84% | 41,258 |
| Oct 14, 2024 | 2.02 | 2.49 | 2.02 | 2.49 | 2.49 | 27.04% | 48,298 |
| Oct 11, 2024 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | 3.16% | 2,022 |
| Oct 10, 2024 | 1.83 | 1.95 | 1.83 | 1.90 | 1.90 | 0.53% | 7,988 |
| Oct 9, 2024 | 1.84 | 2.02 | 1.75 | 1.89 | 1.89 | -7.35% | 20,249 |
| Oct 8, 2024 | 1.99 | 2.04 | 1.74 | 2.04 | 2.04 | 5.70% | 36,433 |
| Oct 7, 2024 | 1.91 | 2.15 | 1.87 | 1.93 | 1.93 | -2.53% | 25,593 |
| Oct 4, 2024 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -0.50% | 8,397 |
| Oct 3, 2024 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -1.97% | 9,511 |
| Oct 2, 2024 | 2.15 | 2.21 | 2.03 | 2.03 | 2.03 | -7.05% | 17,125 |
| Oct 1, 2024 | 2.15 | 2.34 | 2.08 | 2.18 | 2.18 | 5.00% | 10,219 |
| Sep 30, 2024 | 2.04 | 2.39 | 2.04 | 2.08 | 2.08 | 5.05% | 22,756 |
| Sep 27, 2024 | 2.12 | 2.12 | 1.97 | 1.98 | 1.98 | -1.49% | 4,943 |
| Sep 26, 2024 | 2.24 | 2.24 | 1.95 | 2.01 | 2.01 | 4.15% | 12,523 |
| Sep 25, 2024 | 2.18 | 2.18 | 1.93 | 1.93 | 1.93 | -11.47% | 4,649 |
| Sep 24, 2024 | 1.89 | 2.18 | 1.88 | 2.18 | 2.18 | -0.46% | 5,561 |
| Sep 23, 2024 | 2.06 | 2.33 | 2.03 | 2.19 | 2.19 | -0.50% | 8,178 |
| Sep 20, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.05% | 334 |
| Sep 19, 2024 | 2.20 | 2.30 | 1.88 | 2.20 | 2.20 | - | 29,289 |
| Sep 18, 2024 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 2.33% | 1,851 |
| Sep 17, 2024 | 2.30 | 2.30 | 2.12 | 2.15 | 2.15 | - | 9,311 |
| Sep 16, 2024 | 2.28 | 2.58 | 2.15 | 2.15 | 2.15 | -0.92% | 15,580 |
| Sep 13, 2024 | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | 3.33% | 2,896 |
| Sep 12, 2024 | 1.87 | 2.28 | 1.87 | 2.10 | 2.10 | -3.23% | 5,586 |
| Sep 11, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 431 |
| Sep 10, 2024 | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -0.92% | 2,859 |
| Sep 9, 2024 | 2.20 | 2.25 | 2.18 | 2.18 | 2.18 | -1.80% | 1,880 |
| Sep 6, 2024 | 2.22 | 2.26 | 2.21 | 2.22 | 2.22 | 1.83% | 3,155 |
| Sep 5, 2024 | 2.18 | 2.30 | 2.18 | 2.18 | 2.18 | - | 7,872 |
| Sep 4, 2024 | 2.15 | 2.36 | 2.14 | 2.18 | 2.18 | 1.40% | 12,014 |
| Sep 3, 2024 | 2.28 | 2.54 | 2.15 | 2.15 | 2.15 | -6.52% | 29,563 |
| Aug 30, 2024 | 2.20 | 2.45 | 2.18 | 2.30 | 2.30 | 6.48% | 37,121 |
| Aug 29, 2024 | 2.01 | 2.30 | 2.01 | 2.16 | 2.16 | 6.93% | 35,968 |
| Aug 28, 2024 | 2.12 | 2.16 | 2.00 | 2.02 | 2.02 | -5.16% | 14,361 |
| Aug 27, 2024 | 2.16 | 2.28 | 1.92 | 2.13 | 2.13 | -0.93% | 13,653 |
| Aug 26, 2024 | 2.21 | 2.30 | 2.14 | 2.15 | 2.15 | 1.90% | 14,970 |
| Aug 23, 2024 | 2.09 | 2.22 | 1.99 | 2.11 | 2.11 | 6.03% | 14,219 |
| Aug 22, 2024 | 2.02 | 2.06 | 1.83 | 1.99 | 1.99 | -0.50% | 14,648 |
| Aug 21, 2024 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 15,590 |
| Aug 20, 2024 | 1.87 | 2.00 | 1.74 | 2.00 | 2.00 | 7.53% | 3,623 |
| Aug 19, 2024 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 2.76% | 3,147 |
| Aug 16, 2024 | 1.91 | 1.96 | 1.81 | 1.81 | 1.81 | -7.61% | 13,968 |
| Aug 15, 2024 | 1.94 | 2.03 | 1.88 | 1.96 | 1.96 | -0.56% | 6,182 |
| Aug 14, 2024 | 1.91 | 2.15 | 1.88 | 1.97 | 1.97 | 9.44% | 65,047 |
| Aug 13, 2024 | 1.61 | 1.88 | 1.61 | 1.80 | 1.80 | 11.80% | 16,195 |
| Aug 12, 2024 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -5.29% | 1,967 |
| Aug 9, 2024 | 1.66 | 1.91 | 1.61 | 1.70 | 1.70 | 1.37% | 38,931 |
| Aug 8, 2024 | 1.61 | 1.74 | 1.60 | 1.68 | 1.68 | 4.42% | 20,250 |
| Aug 7, 2024 | 1.67 | 1.74 | 1.56 | 1.61 | 1.61 | -0.25% | 2,189 |