Skip to main content

1847 Holdings Llc (NY: EFSH )

1.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.300 1.350 1.170 1.230 717,794 -0.12(-8.89%)
May 28, 2024 1.220 1.440 1.220 1.350 901,614 +0.12(+10.11%)
May 24, 2024 1.260 1.280 1.220 1.226 288,370 -0.03(-2.70%)
May 23, 2024 1.350 1.370 1.210 1.260 346,052 -0.09(-6.67%)
May 22, 2024 1.390 1.420 1.310 1.350 130,903 -0.04(-2.88%)
May 21, 2024 1.370 1.410 1.300 1.390 187,630 +0.03(+2.21%)
May 20, 2024 1.400 1.463 1.290 1.360 212,461 -0.06(-4.23%)
May 17, 2024 1.460 1.598 1.290 1.420 306,675 -0.09(-5.96%)
May 16, 2024 1.570 1.599 1.460 1.510 257,755 +0.04(+2.72%)
May 15, 2024 1.590 1.615 1.450 1.470 206,719 -0.03(-2.00%)
May 14, 2024 1.540 1.700 1.448 1.500 317,582 -0.10(-6.25%)
May 13, 2024 2.490 2.490 1.510 1.600 824,528 -0.68(-29.82%)
May 10, 2024 2.360 2.380 2.210 2.280 113,129 -0.08(-3.39%)
May 09, 2024 2.530 2.530 2.320 2.360 167,973 -0.04(-1.67%)
May 08, 2024 2.550 2.580 2.360 2.400 198,129 -0.29(-10.78%)
May 07, 2024 3.040 3.090 2.480 2.690 442,980 -0.07(-2.54%)
May 06, 2024 2.750 3.140 2.710 2.760 663,540 +0.18(+6.98%)
May 03, 2024 2.550 2.590 2.470 2.580 160,370 +0.08(+3.20%)
May 02, 2024 2.710 2.735 2.450 2.500 154,618 -0.07(-2.72%)
May 01, 2024 2.550 2.620 2.370 2.570 202,332 +0.12(+4.90%)
Apr 30, 2024 2.480 2.620 2.330 2.450 174,997 +0.08(+3.38%)
Apr 29, 2024 2.910 2.910 2.270 2.370 364,092 -0.08(-3.27%)
Apr 26, 2024 2.420 2.600 2.370 2.450 221,847 +0.05(+2.08%)
Apr 25, 2024 2.920 2.920 2.400 2.400 271,150 -0.44(-15.49%)
Apr 24, 2024 2.980 2.990 2.790 2.840 283,007 +0.05(+1.79%)
Apr 23, 2024 2.490 2.800 2.400 2.790 469,941 +0.42(+17.92%)
Apr 22, 2024 2.180 2.750 2.150 2.366 579,884 +0.24(+11.08%)
Apr 19, 2024 1.760 2.200 1.760 2.130 247,352 +0.40(+23.12%)
Apr 18, 2024 1.860 1.990 1.710 1.730 179,669 -0.12(-6.49%)
Apr 17, 2024 2.470 2.466 1.790 1.850 227,358 -0.48(-20.60%)
Apr 16, 2024 2.460 2.460 2.000 2.330 90,007 -0.04(-1.69%)
Apr 15, 2024 2.380 2.466 2.260 2.370 78,284 +0.02(+0.85%)
Apr 12, 2024 2.300 2.850 2.300 2.350 435,663 +0.02(+0.86%)
Apr 11, 2024 2.400 2.400 2.230 2.330 108,682 +0.15(+6.88%)
Apr 10, 2024 2.070 2.270 2.050 2.180 97,572 +0.10(+4.81%)
Apr 09, 2024 2.640 2.640 2.000 2.080 218,856 -0.36(-14.75%)
Apr 08, 2024 2.670 2.810 2.378 2.440 353,184 -0.29(-10.62%)
Apr 05, 2024 2.220 2.900 2.220 2.730 385,388 +0.47(+20.80%)
Apr 04, 2024 2.300 2.610 2.260 2.260 246,040 -0.08(-3.42%)
Apr 03, 2024 2.180 2.400 2.160 2.340 93,966 +0.11(+4.93%)
Apr 02, 2024 2.100 2.290 1.640 2.230 202,253 +0.18(+8.78%)
Apr 01, 2024 2.050 2.090 1.950 2.050 84,069 +0.02(+0.99%)
Mar 28, 2024 2.060 2.230 1.960 2.030 134,795 +0.08(+4.10%)
Mar 27, 2024 2.200 2.450 1.892 1.950 177,770 -0.26(-11.76%)
Mar 26, 2024 2.710 2.710 2.040 2.210 287,774 -0.13(-5.56%)
Mar 25, 2024 2.060 2.750 2.060 2.340 562,183 +0.28(+13.87%)
Mar 22, 2024 1.840 2.240 1.770 2.055 283,963 +0.21(+11.08%)
Mar 21, 2024 1.610 2.050 1.560 1.850 549,358 +0.18(+10.78%)
Mar 20, 2024 1.370 1.670 1.310 1.670 189,431 +0.36(+27.48%)
Mar 19, 2024 1.250 1.470 1.200 1.310 205,767 +0.08(+6.50%)
Mar 18, 2024 1.370 1.380 1.169 1.230 154,321 -0.13(-9.56%)
Mar 15, 2024 1.350 1.360 1.240 1.360 173,456 +0.12(+9.68%)
Mar 14, 2024 1.380 1.405 1.210 1.240 295,303 -0.14(-10.14%)
Mar 13, 2024 3.100 3.100 1.050 1.380 1,861,251 -1.22(-46.92%)
Mar 12, 2024 2.420 2.600 2.280 2.600 237,244 +0.30(+13.04%)
Mar 11, 2024 3.120 3.300 2.240 2.300 348,470 -0.70(-23.33%)
Mar 08, 2024 2.800 3.130 2.720 3.000 215,769 +0.25(+9.09%)
Mar 07, 2024 2.550 2.830 2.550 2.750 81,088 +0.13(+4.96%)
Mar 06, 2024 2.670 2.790 2.560 2.620 36,548 +0.00(+0.00%)
Mar 05, 2024 2.680 2.821 2.511 2.620 92,380 -0.14(-5.07%)
Mar 04, 2024 2.900 2.900 2.670 2.760 60,535 -0.07(-2.47%)
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.