ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Eshallgo Inc. - Class A Ordinary Shares (NQ: EHGO )

3.950 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 4.000 4.060 3.900 3.950 37,335 +0.03(+0.77%)
Nov 13, 2024 3.700 4.040 3.700 3.920 18,091 +0.19(+5.23%)
Nov 12, 2024 3.700 3.900 3.580 3.725 25,282 -0.00(-0.13%)
Nov 11, 2024 3.630 3.893 3.630 3.730 5,776 +0.13(+3.57%)
Nov 08, 2024 3.720 3.895 3.500 3.602 12,212 +0.14(+4.09%)
Nov 07, 2024 3.640 4.000 3.390 3.460 49,675 +0.45(+14.95%)
Nov 06, 2024 4.030 4.114 2.990 3.010 53,887 -0.75(-19.95%)
Nov 05, 2024 3.380 3.950 3.370 3.760 27,833 +0.41(+12.24%)
Nov 04, 2024 3.740 4.234 3.300 3.350 80,928 -0.30(-8.22%)
Nov 01, 2024 3.420 3.900 3.410 3.650 39,618 +0.34(+10.27%)
Oct 31, 2024 3.250 3.720 3.070 3.310 58,556 +0.19(+5.94%)
Oct 30, 2024 2.780 3.390 2.672 3.124 19,533 +0.39(+14.44%)
Oct 29, 2024 2.480 2.770 2.440 2.730 10,310 +0.37(+15.68%)
Oct 28, 2024 2.350 2.600 2.240 2.360 15,324 +0.03(+1.29%)
Oct 25, 2024 2.170 2.400 2.170 2.330 14,476 +0.15(+6.88%)
Oct 24, 2024 2.235 2.235 2.150 2.180 8,439 +0.07(+3.32%)
Oct 23, 2024 2.150 2.370 2.110 2.110 7,464 -0.07(-3.21%)
Oct 22, 2024 2.020 2.240 2.020 2.180 5,193 +0.07(+3.32%)
Oct 21, 2024 2.280 2.400 2.110 2.110 13,969 -0.14(-6.22%)
Oct 18, 2024 2.245 2.579 2.240 2.250 18,424 +0.01(+0.45%)
Oct 17, 2024 2.140 2.280 2.140 2.240 4,664 +0.03(+1.36%)
Oct 16, 2024 2.160 2.400 2.160 2.210 26,022 -0.06(-2.64%)
Oct 15, 2024 2.500 2.550 2.260 2.270 41,258 -0.22(-8.84%)
Oct 14, 2024 2.020 2.490 2.020 2.490 48,298 +0.53(+27.04%)
Oct 11, 2024 1.980 2.000 1.960 1.960 2,022 +0.06(+3.16%)
Oct 10, 2024 1.828 1.950 1.828 1.900 7,988 +0.01(+0.53%)
Oct 09, 2024 1.840 2.020 1.750 1.890 20,249 -0.15(-7.35%)
Oct 08, 2024 1.990 2.040 1.740 2.040 36,433 +0.11(+5.70%)
Oct 07, 2024 1.910 2.150 1.870 1.930 25,593 -0.05(-2.53%)
Oct 04, 2024 2.010 2.010 1.960 1.980 8,397 -0.01(-0.50%)
Oct 03, 2024 2.062 2.062 1.980 1.990 9,511 -0.04(-1.97%)
Oct 02, 2024 2.140 2.210 2.030 2.030 17,125 -0.15(-7.06%)
Oct 01, 2024 2.152 2.340 2.080 2.184 10,219 +0.10(+5.01%)
Sep 30, 2024 2.040 2.390 2.040 2.080 22,756 +0.10(+5.05%)
Sep 27, 2024 2.120 2.120 1.970 1.980 4,943 -0.03(-1.49%)
Sep 26, 2024 2.235 2.235 1.950 2.010 12,523 +0.08(+4.15%)
Sep 25, 2024 2.175 2.180 1.930 1.930 4,649 -0.25(-11.47%)
Sep 24, 2024 1.890 2.180 1.880 2.180 5,560 -0.01(-0.46%)
Sep 23, 2024 2.060 2.325 2.030 2.190 8,178 -0.01(-0.50%)
Sep 20, 2024 2.201 2.201 2.201 2.201 334 +0.00(+0.05%)
Sep 19, 2024 2.200 2.300 1.880 2.200 29,289 +0.00(+0.00%)
Sep 18, 2024 2.100 2.200 2.100 2.200 1,851 +0.05(+2.33%)
Sep 17, 2024 2.300 2.300 2.120 2.150 9,311 +0.00(+0.00%)
Sep 16, 2024 2.280 2.580 2.150 2.150 15,580 -0.02(-0.92%)
Sep 13, 2024 2.170 2.180 2.110 2.170 2,896 +0.07(+3.33%)
Sep 12, 2024 1.870 2.284 1.870 2.100 5,586 -0.07(-3.23%)
Sep 11, 2024 2.170 2.170 2.170 2.170 431 +0.01(+0.46%)
Sep 10, 2024 2.210 2.220 2.160 2.160 2,859 -0.02(-0.92%)
Sep 09, 2024 2.200 2.250 2.180 2.180 1,880 -0.04(-1.80%)
Sep 06, 2024 2.216 2.260 2.210 2.220 3,155 +0.04(+1.83%)
Sep 05, 2024 2.180 2.300 2.180 2.180 7,872 +0.00(+0.00%)
Sep 04, 2024 2.150 2.360 2.140 2.180 12,014 +0.03(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.