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)

0.5780 +0.0220 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.8700 0.8680 0.7006 0.7590 114,672 -0.05(-6.18%)
Jan 30, 2026 0.9800 0.9857 0.7906 0.8090 94,255 -0.20(-19.90%)
Jan 29, 2026 0.9675 1.020 0.8762 1.010 708,255 +0.03(+3.47%)
Jan 28, 2026 1.010 1.010 0.9300 0.9761 239,927 -0.01(-1.10%)
Jan 27, 2026 0.9600 0.9870 0.9000 0.9870 175,171 +0.04(+4.00%)
Jan 26, 2026 0.8700 0.9500 0.8384 0.9490 250,099 +0.06(+6.81%)
Jan 23, 2026 0.8500 0.8888 0.8239 0.8885 101,571 +0.04(+5.14%)
Jan 22, 2026 0.8000 0.8500 0.7800 0.8451 218,902 +0.05(+5.64%)
Jan 21, 2026 0.7400 0.8060 0.7279 0.8000 188,236 +0.06(+7.67%)
Jan 20, 2026 0.7700 0.8000 0.7363 0.7430 95,047 -0.05(-6.53%)
Jan 16, 2026 0.8363 0.8363 0.7700 0.7949 67,296 -0.01(-0.64%)
Jan 15, 2026 0.8033 0.8427 0.7900 0.8000 71,805 -0.04(-5.33%)
Jan 14, 2026 0.7631 0.8500 0.7631 0.8450 282,703 +0.08(+11.18%)
Jan 13, 2026 0.7704 0.7998 0.7316 0.7600 104,790 -0.04(-4.76%)
Jan 12, 2026 0.8000 0.8100 0.7900 0.7980 124,198 +0.02(+2.15%)
Jan 09, 2026 0.7827 0.7827 0.7400 0.7812 104,331 +0.05(+6.14%)
Jan 08, 2026 0.7510 0.7955 0.7355 0.7360 69,808 -0.04(-5.65%)
Jan 07, 2026 0.7900 0.7956 0.7680 0.7801 39,919 +0.00(+0.01%)
Jan 06, 2026 0.7863 0.8188 0.7656 0.7800 168,131 -0.05(-5.99%)
Jan 05, 2026 0.8050 0.8400 0.7760 0.8297 205,933 +0.04(+4.69%)
Jan 02, 2026 0.8149 0.8200 0.7814 0.7925 96,209 +0.03(+3.87%)
Dec 31, 2025 0.8100 0.8429 0.7377 0.7630 106,639 -0.05(-5.92%)
Dec 30, 2025 0.8200 0.8396 0.8101 0.8110 73,038 -0.00(-0.21%)
Dec 29, 2025 0.9200 0.9398 0.8091 0.8127 86,469 -0.11(-12.15%)
Dec 26, 2025 0.9167 0.9694 0.9050 0.9251 90,509 -0.08(-8.41%)
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%)
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.