Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
3.750
-0.090 (-2.34%)
Nov 22, 2024, 4:00 PM EST - Market closed
Eshallgo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 6, 2024 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 1.26% | 1,764 |
Aug 5, 2024 | 1.54 | 1.66 | 1.53 | 1.59 | 1.59 | -4.22% | 5,583 |
Aug 2, 2024 | 1.64 | 1.76 | 1.60 | 1.66 | 1.66 | - | 26,322 |
Aug 1, 2024 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | 0.61% | 26,858 |
Jul 31, 2024 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | 2,421 |
Jul 30, 2024 | 1.51 | 1.77 | 1.45 | 1.70 | 1.70 | 4.29% | 55,437 |
Jul 29, 2024 | 1.67 | 1.73 | 1.61 | 1.63 | 1.63 | 1.24% | 21,989 |
Jul 26, 2024 | 1.66 | 1.79 | 1.50 | 1.61 | 1.61 | -8.47% | 29,629 |
Jul 25, 2024 | 1.76 | 1.80 | 1.63 | 1.76 | 1.76 | -4.40% | 37,206 |
Jul 24, 2024 | 1.87 | 1.95 | 1.82 | 1.84 | 1.84 | -2.65% | 51,401 |
Jul 23, 2024 | 1.82 | 2.05 | 1.82 | 1.89 | 1.89 | -3.08% | 96,757 |
Jul 22, 2024 | 1.91 | 2.16 | 1.86 | 1.95 | 1.95 | 2.09% | 36,687 |
Jul 19, 2024 | 2.05 | 2.05 | 1.87 | 1.91 | 1.91 | -2.05% | 35,541 |
Jul 18, 2024 | 1.99 | 2.02 | 1.80 | 1.95 | 1.95 | -0.51% | 56,032 |
Jul 17, 2024 | 2.09 | 2.11 | 1.85 | 1.96 | 1.96 | -6.67% | 65,192 |
Jul 16, 2024 | 2.17 | 2.33 | 2.02 | 2.10 | 2.10 | -0.94% | 103,896 |
Jul 15, 2024 | 2.08 | 2.34 | 2.03 | 2.12 | 2.12 | 3.41% | 111,353 |
Jul 12, 2024 | 1.72 | 2.43 | 1.72 | 2.05 | 2.05 | 17.14% | 356,935 |
Jul 11, 2024 | 1.66 | 1.86 | 1.65 | 1.75 | 1.75 | 5.74% | 91,170 |
Jul 10, 2024 | 1.81 | 1.81 | 1.51 | 1.66 | 1.66 | -9.56% | 94,104 |
Jul 9, 2024 | 1.76 | 1.99 | 1.66 | 1.83 | 1.83 | 1.10% | 68,270 |
Jul 8, 2024 | 2.15 | 2.25 | 1.80 | 1.81 | 1.81 | -15.81% | 180,614 |
Jul 5, 2024 | 2.69 | 2.69 | 1.92 | 2.15 | 2.15 | -17.62% | 123,751 |