E Home Household Service Holdings Ltd (EJH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0164 | -2.7397260274 | 0.5986 | 0.6375 | 0.5622 | 484593 | 0.59851023 | CS |
| 4 | -0.1378 | -19.1388888889 | 0.72 | 1.025 | 0.53 | 1216334 | 0.77617111 | CS |
| 12 | -0.147801 | -20.2466845936 | 0.730001 | 1.04 | 0.53 | 1359371 | 0.76536985 | CS |
| 26 | -0.5168 | -47.0245677889 | 1.099 | 1.272 | 0.53 | 3044951 | 0.98916528 | CS |
| 52 | -17.2178 | -96.7292134831 | 17.8 | 36.7 | 0.53 | 4115094 | 3.67391781 | CS |
| 156 | -2949.4178 | -99.9802644068 | 2950 | 10300 | 0.53 | 3265385 | 619.73037512 | CS |
| 260 | -82999.4178 | -99.9992985542 | 83000 | 404640.5 | 0.53 | 2901182 | 2859.47752732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.5903 | -0.0002 | -0.03 | 0.61 | 0.6279 | 0.5820999 | 637614 |
| 1740180900 | 0.5905 | -0.016798 | -2.77 | 0.6375 | 0.6375 | 0.581 | 551099 |
| 1740094500 | 0.607298 | 0.008298 | 1.39 | 0.6 | 0.6149 | 0.5805 | 370629 |
| 1740008100 | 0.599 | -0.0121 | -1.98 | 0.6072 | 0.6072 | 0.575 | 379238 |
| 1739921700 | 0.6111 | -0.0124 | -1.99 | 0.617 | 0.617 | 0.583 | 495524 |
| 1739576100 | 0.6235 | 0 | 0.00 | 0.63 | 0.6385 | 0.61 | 306353 |
| 1739489700 | 0.6235 | 0.0137 | 2.25 | 0.6098 | 0.626699 | 0.6001 | 360779 |
| 1739403300 | 0.6098 | -0.0071 | -1.15 | 0.62 | 0.629 | 0.58 | 293291 |
| 1739316900 | 0.6169 | -0.0232 | -3.62 | 0.6227 | 0.6388 | 0.5945 | 465043 |
| 1739230500 | 0.6401 | 0.089 | 16.15 | 0.5800999 | 0.6412 | 0.5719 | 774341 |
| 1738971300 | 0.5511 | -0.1713 | -23.71 | 0.7 | 0.74 | 0.53 | 3650223 |
| 1738884900 | 0.7224 | -0.1026 | -12.44 | 0.7945 | 0.807099 | 0.705 | 1257678 |
| 1738798500 | 0.825 | -0.0042 | -0.51 | 0.8179999 | 0.829099 | 0.755 | 560273 |
| 1738712100 | 0.8292 | -0.1908 | -18.71 | 0.81 | 0.8563 | 0.78 | 1253567 |
| 1738625700 | 1.02 | 0.26 | 34.23 | 0.7 | 1.025 | 0.68 | 3988852 |
| 1738366500 | 0.7599 | -0.0141 | -1.82 | 0.788 | 0.8 | 0.6741 | 943842 |
| 1738280100 | 0.774 | -0.1363 | -14.97 | 0.9038 | 0.9038 | 0.724 | 1054934 |
| 1738193700 | 0.9103 | 0.0603 | 7.09 | 0.86 | 0.99 | 0.8081 | 2611677 |
| 1738107300 | 0.85 | 0.111 | 15.02 | 0.72 | 0.8984 | 0.66 | 3388360 |
| 1738020900 | 0.739 | 0.136 | 22.55 | 0.65 | 0.7499 | 0.6141 | 4067484 |
| 1737761700 | 0.603 | 0.003 | 0.50 | 0.578 | 0.6102 | 0.578 | 1177361 |
| 1737675300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737588900 | 0.6 | -0.0185 | -2.99 | 0.62 | 0.624 | 0.591 | 348581 |
| 1737502500 | 0.6185 | -0.0415 | -6.29 | 0.64 | 0.6508 | 0.601 | 547278 |
| 1737156900 | 0.66 | 0.059 | 9.82 | 0.6024 | 0.685 | 0.5905 | 567583 |
| 1737070500 | 0.601 | -0.0325 | -5.13 | 0.62 | 0.6329 | 0.585 | 273571 |
| 1736984100 | 0.6334999 | 0.0333999 | 5.57 | 0.603 | 0.645 | 0.6 | 310091 |
| 1736897700 | 0.6001 | 0.0175 | 3.00 | 0.598 | 0.61 | 0.5800999 | 324072 |
| 1736811300 | 0.5826 | -0.0508 | -8.02 | 0.6186 | 0.6186 | 0.535 | 1134667 |
| 1736552100 | 0.6334 | -0.0317 | -4.77 | 0.66 | 0.66 | 0.6051 | 1138081 |
| 1736379300 | 0.6651 | -0.0589 | -8.14 | 0.71 | 0.7285 | 0.6546999 | 1262801 |
| 1736292900 | 0.724 | -0.1509 | -17.25 | 0.8695 | 0.8695 | 0.6899999 | 2771408 |
| 1736206500 | 0.8749 | 0.0951 | 12.20 | 0.9 | 0.99 | 0.7605 | 5318887 |
| 1735947300 | 0.7798 | -0.0209 | -2.61 | 0.805 | 0.8078 | 0.68 | 4603367 |
| 1735860900 | 0.8007 | 0.1627 | 25.50 | 0.638 | 1.02 | 0.621 | 15833439 |
| 1735688100 | 0.638 | 0.003 | 0.47 | 0.6546 | 0.6599 | 0.621 | 753369 |
| 1735601700 | 0.635 | -0.03 | -4.51 | 0.67 | 0.684 | 0.6127 | 1806557 |
| 1735342500 | 0.665 | -0.0247 | -3.58 | 0.68 | 0.6896 | 0.6506 | 485194 |
| 1735256100 | 0.6897 | -0.0104 | -1.49 | 0.6888 | 0.696699 | 0.671 | 572093 |
| 1735077840 | 0.7000999 | -0.0694 | -9.02 | 0.711 | 0.714513 | 0.6531 | 1581249 |
| 1734996900 | 0.7695 | 0.0024 | 0.31 | 0.7662 | 0.78 | 0.735 | 287396 |
| 1734737700 | 0.7671 | -0.2629 | -25.52 | 0.89 | 0.9073 | 0.742921 | 603866 |
| 1734651300 | 1.03 | 0.23 | 28.77 | 0.7754 | 1.04 | 0.76 | 1462221 |
| 1734564900 | 0.7999 | 0.013 | 1.65 | 0.787 | 0.8091 | 0.75 | 385397 |
| 1734478500 | 0.7869 | 0.0519 | 7.06 | 0.7433 | 0.81 | 0.735 | 535448 |
| 1734392100 | 0.735 | 0.0578 | 8.54 | 0.68 | 0.739 | 0.66642 | 568344 |
| 1734132900 | 0.6772 | -0.0278 | -3.94 | 0.7038 | 0.70703 | 0.6701 | 181254 |
| 1734046500 | 0.705 | -0.0098 | -1.37 | 0.713 | 0.713 | 0.6783 | 207984 |
| 1733960100 | 0.7148 | -0.015199 | -2.08 | 0.7207 | 0.7299 | 0.6843 | 181916 |
| 1733873700 | 0.729999 | -0.008001 | -1.08 | 0.745 | 0.7499 | 0.7007 | 247704 |
| 1733787300 | 0.738 | 0.012 | 1.65 | 0.735 | 0.7583 | 0.72 | 258924 |
| 1733528100 | 0.726 | -0.0127 | -1.72 | 0.7225 | 0.7352 | 0.7010999 | 261383 |
| 1733441700 | 0.7387 | 0.00365 | 0.50 | 0.739 | 0.7625999 | 0.6949999 | 293232 |
| 1733355300 | 0.73505 | -0.00195 | -0.26 | 0.7139 | 0.73505 | 0.71 | 218703 |
| 1733268900 | 0.737 | -0.013 | -1.73 | 0.7405 | 0.7405 | 0.702 | 272750 |
| 1733182500 | 0.75 | -0.031 | -3.97 | 0.788 | 0.788 | 0.7123 | 281428 |
| 1732917840 | 0.781 | 0.001 | 0.13 | 0.78 | 0.7964 | 0.7518 | 198268 |
| 1732750500 | 0.78 | -0.015 | -1.89 | 0.775 | 0.79 | 0.765 | 186758 |
| 1732664100 | 0.795 | -0.023 | -2.81 | 0.8 | 0.81 | 0.7702 | 228013 |
| 1732577700 | 0.8179999 | 0.0759999 | 10.24 | 0.7296 | 0.85 | 0.7296 | 1518766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
