Skip to main content
E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.767
-0.263 (-25.52%)
At close: Dec 20, 2024, 4:00 PM
0.766
-0.001 (-0.10%)
After-hours: Dec 20, 2024, 7:17 PM EST

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.890.910.740.770.77-25.52%604,122
Dec 19, 20240.781.040.761.031.0328.77%1,470,801
Dec 18, 20240.790.810.750.800.801.65%409,529
Dec 17, 20240.740.810.740.790.797.06%541,600
Dec 16, 20240.680.740.670.740.748.54%575,500
Dec 13, 20240.710.710.670.680.68-3.94%181,254
Dec 12, 20240.710.710.680.710.71-1.37%208,084
Dec 11, 20240.720.730.680.710.71-2.08%194,539
Dec 10, 20240.750.750.700.730.73-1.08%252,900
Dec 9, 20240.740.760.720.740.741.65%258,924
Dec 6, 20240.720.730.700.730.73-1.72%261,800
Dec 5, 20240.740.760.700.740.740.49%293,603
Dec 4, 20240.710.740.710.740.74-0.26%218,721
Dec 3, 20240.740.740.700.740.74-1.73%272,800
Dec 2, 20240.790.790.710.750.75-3.97%285,629
Nov 29, 20240.780.800.750.780.780.13%198,300
Nov 27, 20240.780.790.770.780.78-1.89%186,800
Nov 26, 20240.800.810.770.800.80-2.81%228,177
Nov 25, 20240.730.850.730.820.8210.24%1,531,625
Nov 22, 20240.730.740.700.740.743.53%180,040
Nov 21, 20240.710.750.670.720.720.24%308,041
Nov 20, 20240.780.780.700.720.72-7.13%311,347
Nov 19, 20240.800.810.750.770.77-4.50%216,923
Nov 18, 20240.810.830.780.810.810.77%191,640
Nov 15, 20240.810.860.790.800.80-1.16%272,000
Nov 14, 20240.880.880.800.810.81-8.95%232,100
Nov 13, 20240.930.930.860.890.89-3.16%270,600
Nov 12, 20240.940.970.920.920.92-8.20%240,415
Nov 11, 20240.941.010.911.001.002.04%1,391,219
Nov 8, 20240.940.990.920.980.984.26%988,875
Nov 7, 20240.760.940.760.940.9426.51%2,002,144
Nov 6, 20240.800.820.730.740.74-10.55%522,755
Nov 5, 20240.850.860.800.830.83-2.51%486,408
Nov 4, 20240.910.910.810.850.85-5.59%636,110
Nov 1, 20240.900.940.860.900.900.27%785,500
Oct 31, 20240.900.920.870.900.90-2.49%328,200
Oct 30, 20240.920.940.890.920.92-1.81%335,932
Oct 29, 20240.920.950.900.940.942.81%345,629
Oct 28, 20240.910.920.900.910.910.47%206,215
Oct 25, 20240.910.940.900.910.91-1.22%228,431
Oct 24, 20240.940.960.900.920.92-2.21%346,938
Oct 23, 20240.991.000.900.940.94-4.38%331,320
Oct 22, 20240.991.000.970.990.99-0.26%152,500
Oct 21, 20241.001.020.980.990.99-1.22%256,023
Oct 18, 20240.991.020.981.001.000.02%371,009
Oct 17, 20241.001.010.961.001.001.19%406,300
Oct 16, 20240.971.000.930.990.996.86%1,495,424
Oct 15, 20240.950.950.910.920.92-2.67%294,531
Oct 14, 20240.970.980.940.950.95-2.76%328,500
Oct 11, 20240.920.990.910.980.983.83%416,722
Oct 10, 20240.920.940.900.940.941.29%213,807
Oct 9, 20240.960.970.880.930.93-4.04%2,022,624
Oct 8, 20240.991.010.880.970.97-3.19%739,500
Oct 7, 20240.991.030.981.001.00-548,900
Oct 4, 20241.031.030.991.001.00-1.96%496,944
Oct 3, 20241.031.041.001.021.02-2.86%323,420
Oct 2, 20241.081.080.991.051.053.96%1,279,243
Oct 1, 20241.011.030.991.011.01-1.94%751,500
Sep 30, 20241.011.081.001.031.033.00%1,058,711
Sep 27, 20241.001.050.951.001.00-4.76%910,943
Sep 26, 20241.041.071.001.051.050.96%1,039,500
Sep 25, 20241.051.101.011.041.04-7.96%1,310,900
Sep 24, 20240.941.150.911.131.1310.78%2,397,536
Sep 23, 20240.931.020.841.021.028.17%1,938,700
Sep 20, 20240.900.950.800.940.94-3.38%1,997,420
Sep 19, 20241.101.100.960.980.98-7.92%3,548,320
Sep 18, 20241.001.060.981.061.063.92%2,736,220
Sep 17, 20241.021.020.971.021.02-548,100
Sep 16, 20241.071.081.001.021.02-6.42%552,542
Sep 13, 20241.111.121.051.091.09-2.68%766,921
Sep 12, 20241.141.151.081.121.12-0.88%1,443,944
Sep 11, 20241.141.141.051.131.13-0.88%1,051,110
Sep 10, 20241.201.231.041.141.14-5.79%1,145,734
Sep 9, 20241.191.271.141.211.21-0.82%865,904
Sep 6, 20241.191.271.081.221.22-1.61%1,231,690
Sep 5, 20241.081.261.081.241.2414.81%2,085,680
Sep 4, 20240.941.080.911.081.0814.16%1,019,930
Sep 3, 20240.930.960.900.950.953.73%496,271
Aug 30, 20240.940.960.880.910.91-2.56%794,480
Aug 29, 20240.970.970.900.940.940.11%1,405,280
Aug 28, 20241.091.100.900.940.94-12.62%1,593,541
Aug 27, 20241.101.181.051.071.070.94%1,888,510
Aug 26, 20241.101.131.051.061.061.92%968,532
Aug 23, 20241.061.101.011.041.04-1.89%939,970
Aug 22, 20241.111.181.051.061.06-5.36%795,630
Aug 21, 20241.121.151.081.121.12-0.88%1,009,342
Aug 20, 20241.161.251.101.131.131.80%2,371,230
Aug 19, 20241.241.261.031.111.11-10.48%2,269,683
Aug 16, 20241.071.311.021.241.2419.23%4,072,260
Aug 15, 20241.001.130.811.041.04-0.95%7,451,380
Aug 14, 20241.621.650.961.051.05-30.00%12,498,743
Aug 13, 202412.7012.701.351.501.50-88.55%8,925,330
Aug 12, 202413.1013.6012.2013.1013.10-1.50%147,450
Aug 9, 202413.7013.9613.0013.3013.30-2.92%105,115
Aug 8, 202414.3014.3013.7013.7013.70-2.14%23,741
Aug 7, 202414.8014.8014.0014.0014.00-7.28%55,191
Aug 6, 202414.2015.1013.9015.1015.102.72%89,763
Aug 5, 202413.8014.9012.7014.7014.702.08%176,700
Aug 2, 202414.1014.5013.0014.4014.402.13%96,621
Aug 1, 202414.3014.4014.0014.1014.100.71%45,060