Skip to main content

1847 Holdings Llc (NY: EFSH )

0.5482 +0.1582 (+40.56%)
Streaming Delayed Price Updated: 10:16 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.4700 0.4700 0.3707 0.3883 6,442,962 -0.09(-19.10%)
Oct 29, 2024 0.3542 0.5000 0.3412 0.4800 19,388,192 -0.78(-61.90%)
Oct 28, 2024 1.920 1.990 1.260 1.260 1,929,758 -0.60(-32.26%)
Oct 25, 2024 3.070 3.800 1.830 1.860 2,373,764 -1.53(-45.13%)
Oct 24, 2024 1.590 4.580 1.555 3.390 33,949,928 +1.77(+109.26%)
Oct 23, 2024 2.070 2.080 1.580 1.620 631,635 -0.43(-20.98%)
Oct 22, 2024 2.600 2.660 2.030 2.050 961,492 -0.75(-26.79%)
Oct 21, 2024 3.830 4.570 2.660 2.800 1,636,097 -2.46(-46.77%)
Oct 18, 2024 1.660 10.04 1.600 5.260 26,661,776 +3.50(+198.76%)
Oct 17, 2024 1.950 2.400 1.610 1.761 798,417 +0.08(+4.80%)
Oct 16, 2024 1.680 1.700 1.370 1.680 893,832 +0.33(+24.44%)
Oct 15, 2024 1.560 1.560 1.280 1.350 72,540 +0.10(+8.00%)
Oct 14, 2024 1.220 1.300 1.220 1.250 15,264 +0.01(+0.81%)
Oct 11, 2024 1.210 1.305 1.210 1.240 31,367 +0.00(+0.00%)
Oct 10, 2024 1.290 1.300 1.220 1.240 41,450 -0.03(-2.36%)
Oct 09, 2024 1.250 1.370 1.170 1.270 116,032 +0.07(+5.83%)
Oct 08, 2024 1.200 1.340 1.151 1.200 134,259 -0.04(-2.83%)
Oct 07, 2024 1.290 1.380 1.060 1.235 308,122 +0.12(+11.26%)
Oct 04, 2024 1.310 1.380 1.040 1.110 263,652 -0.23(-17.16%)
Oct 03, 2024 1.450 1.520 1.310 1.340 67,802 -0.08(-5.63%)
Oct 02, 2024 1.720 1.800 1.420 1.420 176,743 -0.25(-14.97%)
Oct 01, 2024 1.830 2.360 1.664 1.670 175,167 -0.15(-8.24%)
Sep 30, 2024 1.930 1.930 1.750 1.820 33,704 -0.08(-4.21%)
Sep 27, 2024 2.040 2.040 1.800 1.900 33,795 -0.08(-4.04%)
Sep 26, 2024 2.010 2.050 1.912 1.980 24,031 +0.02(+1.02%)
Sep 25, 2024 2.230 2.350 1.890 1.960 57,990 -0.29(-12.89%)
Sep 24, 2024 1.970 2.370 1.970 2.250 71,282 +0.28(+14.21%)
Sep 23, 2024 1.740 1.990 1.740 1.970 55,874 +0.23(+13.22%)
Sep 20, 2024 1.700 1.796 1.669 1.740 46,702 +0.02(+1.46%)
Sep 19, 2024 1.640 1.830 1.580 1.715 184,496 -0.28(-14.25%)
Sep 18, 2024 2.260 2.650 1.950 2.000 275,898 -0.30(-13.04%)
Sep 17, 2024 1.910 2.330 1.860 2.300 127,719 +0.34(+17.35%)
Sep 16, 2024 1.840 2.088 1.810 1.960 32,826 +0.11(+5.95%)
Sep 13, 2024 1.880 2.128 1.830 1.850 91,971 +0.02(+1.09%)
Sep 12, 2024 1.690 1.850 1.690 1.830 53,820 +0.22(+13.66%)
Sep 11, 2024 1.770 1.770 1.500 1.610 48,588 -0.08(-4.73%)
Sep 10, 2024 1.780 1.790 1.670 1.690 29,450 -0.04(-2.31%)
Sep 09, 2024 1.790 1.830 1.680 1.730 59,281 -0.12(-6.49%)
Sep 06, 2024 2.000 2.100 1.740 1.850 103,010 -0.31(-14.50%)
Sep 05, 2024 2.040 2.180 1.780 2.164 1,352,194 +0.18(+9.28%)
Sep 04, 2024 2.070 2.220 1.920 1.980 50,828 -0.06(-2.94%)
Sep 03, 2024 2.140 2.150 2.020 2.040 8,701 -0.03(-1.45%)
Aug 30, 2024 2.190 2.220 2.020 2.070 37,471 -0.08(-3.72%)
Aug 29, 2024 2.240 2.340 2.150 2.150 12,570 -0.01(-0.46%)
Aug 28, 2024 2.300 2.358 2.160 2.160 24,367 -0.11(-4.85%)
Aug 27, 2024 2.270 2.440 2.220 2.270 17,868 +0.05(+2.25%)
Aug 26, 2024 2.370 2.430 2.220 2.220 19,390 -0.13(-5.53%)
Aug 23, 2024 2.490 2.490 2.180 2.350 46,857 -0.22(-8.56%)
Aug 22, 2024 2.290 2.670 2.250 2.570 181,889 +0.25(+10.78%)
Aug 21, 2024 2.370 2.640 2.170 2.320 242,288 -0.05(-2.03%)
Aug 20, 2024 2.020 2.450 1.860 2.368 181,301 +0.29(+13.95%)
Aug 19, 2024 2.040 2.115 2.000 2.078 29,202 -0.01(-0.47%)
Aug 16, 2024 2.000 2.120 1.960 2.088 33,294 +0.04(+2.06%)
Aug 15, 2024 2.010 2.140 1.910 2.046 55,711 -0.00(-0.20%)
Aug 14, 2024 2.060 2.200 1.910 2.050 104,260 -0.01(-0.49%)
Aug 13, 2024 2.150 2.205 1.960 2.060 159,018 -0.04(-1.90%)
Aug 12, 2024 2.220 2.690 2.000 2.100 581,126 +0.02(+1.12%)
Aug 09, 2024 2.130 2.480 1.960 2.077 61,289 -0.05(-2.50%)
Aug 08, 2024 2.530 2.760 2.040 2.130 425,572 -0.43(-16.80%)
Aug 07, 2024 2.400 2.700 2.400 2.560 167,647 +0.12(+4.92%)
Aug 06, 2024 2.230 2.485 2.010 2.440 82,362 +0.16(+7.02%)
Aug 05, 2024 2.210 2.280 2.110 2.280 14,369 -0.07(-2.98%)
Aug 02, 2024 2.490 2.490 2.240 2.350 36,302 -0.09(-3.81%)
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.