Eshallgo Inc. (EHGO)
NASDAQ: EHGO · Real-Time Price · USD
1.030
+0.020 (1.98%)
At close: Mar 28, 2025, 4:00 PM
1.050
+0.020 (1.91%)
After-hours: Mar 28, 2025, 4:29 PM EDT
Eshallgo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | - | -5.94% | 8,121 |
| Mar 27, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 8,885 |
| Mar 26, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | -0.38% | 10,145 |
| Mar 25, 2025 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | 2.35% | 17,657 |
| Mar 24, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.20% | 41,579 |
| Mar 21, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | -3.11% | 31,917 |
| Mar 20, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | -1.62% | 19,017 |
| Mar 19, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | -0.29% | 22,937 |
| Mar 18, 2025 | 0.98 | 1.07 | 0.97 | 1.05 | 1.05 | 1.94% | 24,591 |
| Mar 17, 2025 | 1.00 | 1.09 | 0.97 | 1.03 | 1.03 | -0.96% | 36,076 |
| Mar 14, 2025 | 1.07 | 1.09 | 1.00 | 1.04 | 1.04 | -2.71% | 83,993 |
| Mar 13, 2025 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | -0.09% | 17,998 |
| Mar 12, 2025 | 1.08 | 1.12 | 1.02 | 1.07 | 1.07 | -1.83% | 46,298 |
| Mar 11, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 0.83% | 17,389 |
| Mar 10, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.73% | 111,490 |
| Mar 7, 2025 | 1.10 | 1.30 | 1.09 | 1.10 | 1.10 | - | 184,739 |
| Mar 6, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 13,485 |
| Mar 5, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 16,717 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 67,641 |
| Mar 3, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | - | 30,471 |
| Feb 28, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 24,802 |
| Feb 27, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 23,004 |
| Feb 26, 2025 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 1.36% | 20,524 |
| Feb 25, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.54% | 37,698 |
| Feb 24, 2025 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | 2.87% | 32,325 |
| Feb 21, 2025 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 76,569 |
| Feb 20, 2025 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | - | 40,550 |
| Feb 19, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 30,838 |
| Feb 18, 2025 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 51,575 |
| Feb 14, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 40,110 |
| Feb 13, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 38,337 |
| Feb 12, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 41,372 |
| Feb 11, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 75,316 |
| Feb 10, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -1.01% | 53,537 |
| Feb 7, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.09% | 38,939 |
| Feb 6, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 25,572 |
| Feb 5, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 20,845 |
| Feb 4, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 47,005 |
| Feb 3, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 0.91% | 32,613 |
| Jan 31, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 67,452 |
| Jan 30, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 4.72% | 62,789 |
| Jan 29, 2025 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 80,887 |
| Jan 28, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -3.51% | 105,224 |
| Jan 27, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 144,833 |
| Jan 24, 2025 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 5.71% | 156,261 |
| Jan 23, 2025 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 102,607 |
| Jan 22, 2025 | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | 9.00% | 79,745 |
| Jan 21, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -8.26% | 195,631 |
| Jan 17, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 177,483 |
| Jan 16, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 1.85% | 396,156 |