ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

E-Home Household Service Holdings Limited - Ordinary shares (NQ:EJH)

0.9412 -0.0688 (-6.81%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.9000 1.020 0.8489 1.010 112,961 +0.08(+9.19%)
Dec 23, 2025 0.9000 0.9797 0.8950 0.9250 186,869 -0.07(-7.50%)
Dec 22, 2025 0.9188 1.005 0.9000 1.000 441,516 +0.09(+10.24%)
Dec 19, 2025 0.8721 0.9139 0.8280 0.9071 83,713 +0.03(+3.41%)
Dec 18, 2025 0.8100 0.8800 0.8100 0.8772 98,713 +0.02(+2.00%)
Dec 17, 2025 0.8000 0.8680 0.7900 0.8600 84,233 +0.04(+4.88%)
Dec 16, 2025 0.7500 0.8400 0.7500 0.8200 194,036 +0.05(+5.93%)
Dec 15, 2025 0.7900 0.7900 0.7605 0.7741 72,771 -0.01(-1.09%)
Dec 12, 2025 0.7800 0.7999 0.7704 0.7826 35,030 +0.00(+0.08%)
Dec 11, 2025 0.7855 0.8200 0.7800 0.7820 24,813 -0.02(-2.63%)
Dec 10, 2025 0.7875 0.8200 0.7855 0.8031 32,891 -0.01(-0.82%)
Dec 09, 2025 0.8001 0.8199 0.7902 0.8097 20,398 +0.00(+0.27%)
Dec 08, 2025 0.8001 0.8499 0.7801 0.8075 92,152 -0.01(-1.28%)
Dec 05, 2025 0.8100 0.8680 0.7897 0.8180 110,883 -0.00(-0.41%)
Dec 04, 2025 0.8300 0.8506 0.8100 0.8214 281,880 +0.00(+0.42%)
Dec 03, 2025 0.8299 0.8595 0.7955 0.8180 179,772 +0.01(+1.59%)
Dec 02, 2025 0.8466 0.8980 0.7900 0.8052 45,557 -0.02(-2.08%)
Dec 01, 2025 0.8600 0.8999 0.8222 0.8223 119,468 -0.06(-6.87%)
Nov 28, 2025 0.8300 0.8901 0.8054 0.8830 133,320 +0.05(+5.98%)
Nov 26, 2025 0.8500 0.8500 0.8050 0.8332 89,144 -0.01(-1.54%)
Nov 25, 2025 0.8270 0.8500 0.7751 0.8462 162,768 +0.05(+6.44%)
Nov 24, 2025 0.8838 0.8970 0.7682 0.7950 79,591 -0.06(-6.48%)
Nov 21, 2025 0.8889 0.8889 0.8174 0.8501 48,918 -0.00(-0.04%)
Nov 20, 2025 0.8932 0.8955 0.8050 0.8504 55,847 -0.05(-5.51%)
Nov 19, 2025 0.8963 0.9292 0.8010 0.9000 80,463 -0.05(-4.86%)
Nov 18, 2025 0.9780 0.9800 0.8800 0.9460 76,093 -0.01(-0.86%)
Nov 17, 2025 0.9772 1.020 0.8770 0.9542 84,588 -0.07(-6.45%)
Nov 14, 2025 1.010 1.060 0.9650 1.020 107,329 +0.04(+4.13%)
Nov 13, 2025 1.020 1.020 0.9050 0.9795 93,303 -0.04(-3.97%)
Nov 12, 2025 0.8900 1.050 0.8055 1.020 563,002 +0.10(+10.87%)
Nov 11, 2025 0.7500 0.9599 0.7499 0.9200 333,415 +0.16(+20.58%)
Nov 10, 2025 0.8060 0.8060 0.7400 0.7630 122,823 -0.05(-5.77%)
Nov 07, 2025 0.8000 0.8155 0.7750 0.8097 792,115 -0.02(-2.81%)
Nov 06, 2025 0.8218 0.8423 0.8000 0.8331 38,138 -0.01(-0.81%)
Nov 05, 2025 0.8839 0.8839 0.8022 0.8399 40,037 +0.01(+0.68%)
Nov 04, 2025 0.9568 0.9900 0.8000 0.8342 115,486 -0.15(-14.88%)
Nov 03, 2025 0.9800 1.010 0.9309 0.9800 152,208 +0.06(+6.03%)
Oct 31, 2025 0.9880 0.9880 0.9100 0.9243 86,524 -0.07(-6.64%)
Oct 30, 2025 0.9800 1.000 0.9694 0.9900 27,142 -0.02(-1.98%)
Oct 29, 2025 1.000 1.010 0.9750 1.010 52,703 +0.00(+0.00%)
Oct 28, 2025 1.000 1.010 0.9800 1.010 43,363 +0.00(+0.00%)
Oct 27, 2025 1.000 1.020 0.9991 1.010 31,821 +0.00(+0.23%)
Oct 24, 2025 1.010 1.018 0.9950 1.008 36,851 -0.01(-1.11%)
Oct 23, 2025 1.000 1.019 0.9942 1.019 57,817 +0.02(+2.42%)
Oct 22, 2025 1.000 1.025 0.8900 0.9949 169,004 -0.02(-2.23%)
Oct 21, 2025 1.010 1.020 1.000 1.018 26,950 +0.01(+0.76%)
Oct 20, 2025 1.000 1.010 1.000 1.010 39,647 +0.00(+0.24%)
Oct 17, 2025 1.020 1.020 1.000 1.008 124,828 -0.01(-1.23%)
Oct 16, 2025 1.020 1.050 1.010 1.020 88,329 +0.00(+0.00%)
Oct 15, 2025 1.010 1.030 1.010 1.020 75,375 -0.01(-0.55%)
Oct 14, 2025 1.030 1.034 1.010 1.026 140,407 +0.02(+1.54%)
Oct 13, 2025 0.9800 1.020 0.9800 1.010 63,370 -0.01(-0.90%)
Oct 10, 2025 1.050 1.050 1.010 1.019 121,436 -0.02(-2.00%)
Oct 09, 2025 1.040 1.040 1.020 1.040 139,347 -0.02(-1.85%)
Oct 08, 2025 1.030 1.060 1.020 1.060 117,744 +0.01(+1.40%)
Oct 07, 2025 1.020 1.050 1.020 1.045 142,133 -0.01(-1.12%)
Oct 06, 2025 1.020 1.060 1.020 1.057 111,535 +0.02(+2.11%)
Oct 03, 2025 1.050 1.050 1.030 1.035 74,531 -0.00(-0.47%)
Oct 02, 2025 1.030 1.040 1.030 1.040 99,097 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.