E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.715
-0.055 (-7.13%)
At close: Nov 20, 2024, 4:00 PM
0.790
+0.075 (10.49%)
Pre-market: Nov 21, 2024, 4:50 AM EST
EJH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | -7.13% | 311,347 |
Nov 19, 2024 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -4.50% | 216,923 |
Nov 18, 2024 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | 0.77% | 191,640 |
Nov 15, 2024 | 0.81 | 0.86 | 0.79 | 0.80 | 0.80 | -1.16% | 271,957 |
Nov 14, 2024 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -8.95% | 232,068 |
Nov 13, 2024 | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | -3.16% | 270,582 |
Nov 12, 2024 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -8.20% | 240,415 |
Nov 11, 2024 | 0.94 | 1.01 | 0.91 | 1.00 | 1.00 | 2.04% | 1,391,219 |
Nov 8, 2024 | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | 4.26% | 988,875 |
Nov 7, 2024 | 0.76 | 0.94 | 0.76 | 0.94 | 0.94 | 26.51% | 2,002,144 |
Nov 6, 2024 | 0.80 | 0.82 | 0.73 | 0.74 | 0.74 | -10.55% | 522,755 |
Nov 5, 2024 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -2.51% | 486,408 |
Nov 4, 2024 | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -5.59% | 636,110 |
Nov 1, 2024 | 0.90 | 0.94 | 0.86 | 0.90 | 0.90 | 0.27% | 785,460 |
Oct 31, 2024 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -2.49% | 328,190 |
Oct 30, 2024 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -1.81% | 335,932 |
Oct 29, 2024 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.81% | 345,629 |
Oct 28, 2024 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.47% | 206,215 |
Oct 25, 2024 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.22% | 228,431 |
Oct 24, 2024 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -2.21% | 346,938 |
Oct 23, 2024 | 0.99 | 1.00 | 0.90 | 0.94 | 0.94 | -4.38% | 331,320 |
Oct 22, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.26% | 152,482 |
Oct 21, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.22% | 256,023 |
Oct 18, 2024 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.02% | 371,009 |
Oct 17, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.19% | 406,250 |
Oct 16, 2024 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 6.86% | 1,495,424 |
Oct 15, 2024 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.67% | 294,531 |
Oct 14, 2024 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.76% | 328,498 |
Oct 11, 2024 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 3.83% | 416,722 |
Oct 10, 2024 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 1.29% | 213,807 |
Oct 9, 2024 | 0.96 | 0.97 | 0.88 | 0.93 | 0.93 | -4.04% | 2,022,624 |
Oct 8, 2024 | 0.99 | 1.01 | 0.88 | 0.97 | 0.97 | -3.19% | 739,480 |
Oct 7, 2024 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | - | 548,870 |
Oct 4, 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 496,944 |
Oct 3, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 323,420 |
Oct 2, 2024 | 1.08 | 1.08 | 0.99 | 1.05 | 1.05 | 3.96% | 1,279,243 |
Oct 1, 2024 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 751,495 |
Sep 30, 2024 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 1,058,711 |
Sep 27, 2024 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 910,943 |
Sep 26, 2024 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 1,039,468 |
Sep 25, 2024 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | -7.96% | 1,310,863 |
Sep 24, 2024 | 0.94 | 1.15 | 0.91 | 1.13 | 1.13 | 10.68% | 2,357,785 |
Sep 23, 2024 | 0.93 | 1.02 | 0.84 | 1.02 | 1.02 | 8.27% | 1,938,698 |
Sep 20, 2024 | 0.90 | 0.95 | 0.80 | 0.94 | 0.94 | -3.38% | 1,997,420 |
Sep 19, 2024 | 1.10 | 1.10 | 0.96 | 0.98 | 0.98 | -7.92% | 3,548,319 |
Sep 18, 2024 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | 4.02% | 2,736,219 |
Sep 17, 2024 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 548,100 |
Sep 16, 2024 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -6.17% | 552,542 |
Sep 13, 2024 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -3.38% | 766,921 |
Sep 12, 2024 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.44% | 1,443,944 |
Sep 11, 2024 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | -0.88% | 1,051,106 |
Sep 10, 2024 | 1.20 | 1.23 | 1.04 | 1.14 | 1.14 | -5.79% | 1,145,734 |
Sep 9, 2024 | 1.19 | 1.27 | 1.14 | 1.21 | 1.21 | -1.23% | 865,904 |
Sep 6, 2024 | 1.19 | 1.27 | 1.08 | 1.22 | 1.22 | -1.53% | 1,231,689 |
Sep 5, 2024 | 1.08 | 1.26 | 1.08 | 1.24 | 1.24 | 15.52% | 2,085,680 |
Sep 4, 2024 | 0.94 | 1.08 | 0.91 | 1.08 | 1.08 | 13.74% | 1,000,447 |
Sep 3, 2024 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 3.73% | 496,271 |
Aug 30, 2024 | 0.94 | 0.96 | 0.88 | 0.91 | 0.91 | -2.56% | 794,480 |
Aug 29, 2024 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | 0.11% | 1,405,277 |
Aug 28, 2024 | 1.09 | 1.10 | 0.90 | 0.94 | 0.94 | -12.54% | 1,593,541 |
Aug 27, 2024 | 1.10 | 1.18 | 1.05 | 1.07 | 1.07 | 0.85% | 1,888,510 |
Aug 26, 2024 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | 1.63% | 968,532 |
Aug 23, 2024 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.60% | 939,968 |
Aug 22, 2024 | 1.11 | 1.18 | 1.05 | 1.06 | 1.06 | -5.69% | 795,626 |
Aug 21, 2024 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -0.35% | 1,009,342 |
Aug 20, 2024 | 1.16 | 1.25 | 1.10 | 1.13 | 1.13 | 1.35% | 2,371,226 |
Aug 19, 2024 | 1.24 | 1.27 | 1.03 | 1.11 | 1.11 | -10.24% | 2,269,683 |
Aug 16, 2024 | 1.07 | 1.31 | 1.02 | 1.24 | 1.24 | 19.00% | 4,072,257 |
Aug 15, 2024 | 1.00 | 1.13 | 0.81 | 1.04 | 1.04 | -0.57% | 7,451,378 |
Aug 14, 2024 | 1.62 | 1.65 | 0.96 | 1.05 | 1.05 | -30.13% | 12,498,743 |
Aug 13, 2024 | 12.70 | 12.70 | 1.35 | 1.50 | 1.50 | -88.55% | 8,925,325 |
Aug 12, 2024 | 13.10 | 13.60 | 12.20 | 13.10 | 13.10 | -1.50% | 147,449 |
Aug 9, 2024 | 13.70 | 13.96 | 13.00 | 13.30 | 13.30 | -2.92% | 105,115 |
Aug 8, 2024 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | -2.14% | 23,741 |
Aug 7, 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -7.28% | 55,191 |
Aug 6, 2024 | 14.20 | 15.10 | 13.90 | 15.10 | 15.10 | 2.72% | 89,763 |
Aug 5, 2024 | 13.80 | 14.90 | 12.70 | 14.70 | 14.70 | 2.08% | 176,699 |
Aug 2, 2024 | 14.10 | 14.50 | 13.00 | 14.40 | 14.40 | 2.13% | 96,621 |
Aug 1, 2024 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 45,059 |
Jul 31, 2024 | 14.20 | 14.60 | 13.90 | 14.00 | 14.00 | -4.11% | 47,647 |
Jul 30, 2024 | 14.50 | 14.80 | 14.20 | 14.60 | 14.60 | -2.67% | 53,469 |
Jul 29, 2024 | 14.20 | 15.20 | 14.20 | 15.00 | 15.00 | 5.63% | 182,082 |
Jul 26, 2024 | 14.40 | 14.50 | 11.00 | 14.20 | 14.20 | -2.74% | 122,470 |
Jul 25, 2024 | 14.60 | 15.50 | 14.30 | 14.60 | 14.60 | - | 483,415 |
Jul 24, 2024 | 14.00 | 14.85 | 13.70 | 14.60 | 14.60 | 5.04% | 149,546 |
Jul 23, 2024 | 14.50 | 14.69 | 13.60 | 13.90 | 13.90 | -2.80% | 133,858 |
Jul 22, 2024 | 15.00 | 15.10 | 13.60 | 14.30 | 14.30 | -4.67% | 425,113 |
Jul 19, 2024 | 13.80 | 15.00 | 13.80 | 15.00 | 15.00 | 11.11% | 175,339 |
Jul 18, 2024 | 13.80 | 13.90 | 13.30 | 13.50 | 13.50 | -2.17% | 455,080 |
Jul 17, 2024 | 13.70 | 14.50 | 12.70 | 13.80 | 13.80 | 0.73% | 167,627 |
Jul 16, 2024 | 12.90 | 13.70 | 12.80 | 13.70 | 13.70 | 8.73% | 83,955 |
Jul 15, 2024 | 12.30 | 13.00 | 12.22 | 12.60 | 12.60 | 2.44% | 76,306 |
Jul 12, 2024 | 12.40 | 12.70 | 12.10 | 12.30 | 12.30 | - | 47,033 |
Jul 11, 2024 | 11.50 | 12.40 | 11.50 | 12.30 | 12.30 | 6.96% | 89,070 |
Jul 10, 2024 | 11.80 | 11.95 | 10.80 | 11.50 | 11.50 | -1.71% | 103,503 |
Jul 9, 2024 | 11.90 | 12.27 | 11.60 | 11.70 | 11.70 | -0.85% | 78,761 |
Jul 8, 2024 | 15.00 | 15.30 | 11.40 | 11.80 | 11.80 | -11.94% | 332,603 |
Jul 5, 2024 | 12.00 | 13.50 | 11.22 | 13.40 | 13.40 | 14.53% | 317,113 |
Jul 3, 2024 | 10.80 | 12.90 | 10.60 | 11.70 | 11.70 | 9.35% | 223,129 |
Jul 2, 2024 | 9.99 | 11.00 | 9.98 | 10.70 | 10.70 | 4.90% | 221,420 |