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)

1.820 +0.020 (+1.11%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.810 1.810 1.712 1.805 9,686 +0.02(+1.40%)
Apr 09, 2026 1.850 1.850 1.750 1.780 13,314 -0.06(-3.26%)
Apr 08, 2026 1.810 1.920 1.750 1.840 25,138 +0.05(+2.79%)
Apr 07, 2026 1.940 1.940 1.790 1.790 6,244 -0.18(-9.14%)
Apr 06, 2026 2.060 2.147 1.950 1.970 28,494 -0.03(-1.50%)
Apr 02, 2026 1.960 2.100 1.920 2.000 23,215 +0.07(+3.63%)
Apr 01, 2026 2.220 2.240 1.760 1.930 58,848 -0.25(-11.47%)
Mar 31, 2026 2.320 2.560 2.110 2.180 89,221 -0.18(-7.63%)
Mar 30, 2026 2.110 2.800 2.110 2.360 55,441 +2.26(+2245.92%)
Mar 27, 2026 0.0859 0.1031 0.0800 0.1006 2,381,979 +0.00(+4.79%)
Mar 26, 2026 0.1007 0.1007 0.0788 0.0960 2,185,731 -0.01(-5.33%)
Mar 25, 2026 0.0752 0.1020 0.0752 0.1014 2,130,802 -0.00(-0.59%)
Mar 24, 2026 0.1000 0.1020 0.0868 0.1020 1,490,796 -0.00(-0.29%)
Mar 23, 2026 0.0835 0.1040 0.0828 0.1023 2,718,138 -0.00(-0.39%)
Mar 20, 2026 0.1018 0.1066 0.0910 0.1027 3,512,745 +0.00(+2.29%)
Mar 19, 2026 0.1000 0.1008 0.0918 0.1004 1,015,373 -0.00(-0.20%)
Mar 18, 2026 0.0986 0.1053 0.0952 0.1006 715,164 -0.00(-1.18%)
Mar 17, 2026 0.0990 0.1090 0.0941 0.1018 1,964,001 -0.00(-1.17%)
Mar 16, 2026 0.1050 0.1050 0.0810 0.1030 2,764,472 +0.00(+1.38%)
Mar 13, 2026 0.1015 0.1047 0.0957 0.1016 3,311,335 -0.00(-3.70%)
Mar 12, 2026 0.1044 0.1084 0.1003 0.1055 5,011,539 -0.01(-8.50%)
Mar 11, 2026 0.1243 0.1338 0.1013 0.1153 14,383,494 -0.03(-21.94%)
Mar 10, 2026 0.2400 0.2840 0.1273 0.1477 24,989,540 -0.10(-41.13%)
Mar 09, 2026 0.9000 0.9105 0.1803 0.2509 16,523,464 -0.65(-72.27%)
Mar 06, 2026 0.8903 0.9600 0.8800 0.9049 1,396,471 +0.01(+1.63%)
Mar 05, 2026 0.8334 0.9600 0.7951 0.8904 1,281,748 +0.10(+12.69%)
Mar 04, 2026 0.7200 0.8200 0.7050 0.7901 1,101,297 +0.10(+14.49%)
Mar 03, 2026 0.7042 0.7469 0.6900 0.6901 746,750 +0.03(+4.18%)
Mar 02, 2026 0.6900 0.7900 0.6468 0.6624 2,896,480 -0.03(-4.00%)
Feb 27, 2026 0.6700 0.7151 0.6500 0.6900 179,391 +0.02(+3.57%)
Feb 26, 2026 0.6225 0.6900 0.6225 0.6662 204,299 +0.01(+0.97%)
Feb 25, 2026 0.6500 0.6834 0.6200 0.6598 263,197 +0.00(+0.06%)
Feb 24, 2026 0.6000 0.8990 0.5337 0.6594 2,997,307 +0.05(+8.69%)
Feb 23, 2026 0.5899 0.6090 0.5781 0.6067 137,866 +0.03(+4.97%)
Feb 20, 2026 0.5567 0.5860 0.5567 0.5780 52,218 +0.02(+3.96%)
Feb 19, 2026 0.5749 0.5750 0.5373 0.5560 42,090 -0.01(-2.52%)
Feb 18, 2026 0.6000 0.6099 0.5550 0.5704 106,223 -0.01(-2.16%)
Feb 17, 2026 0.5898 0.5980 0.5321 0.5830 141,365 +0.00(+0.55%)
Feb 13, 2026 0.5969 0.6099 0.5200 0.5798 153,314 +0.01(+1.70%)
Feb 12, 2026 0.6180 0.6180 0.5230 0.5701 154,892 -0.03(-4.98%)
Feb 11, 2026 0.5400 0.6400 0.5060 0.6000 309,165 +0.08(+14.35%)
Feb 10, 2026 0.5666 0.6400 0.5055 0.5247 148,233 -0.06(-9.95%)
Feb 09, 2026 0.5977 0.6298 0.5754 0.5827 87,018 -0.05(-7.21%)
Feb 06, 2026 0.7199 0.7200 0.5471 0.6280 275,820 -0.05(-7.84%)
Feb 05, 2026 0.6852 0.7514 0.6655 0.6814 86,797 -0.03(-4.67%)
Feb 04, 2026 0.7800 0.7831 0.6851 0.7148 101,196 -0.09(-10.69%)
Feb 03, 2026 0.7701 0.8411 0.7644 0.8004 74,019 +0.04(+5.45%)
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.