Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings Llc (NY: EFSH )

2.450 +0.050 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.520 2.880 2.520 2.780 135,059 +0.31(+12.55%)
Feb 28, 2024 2.840 2.840 2.450 2.470 316,897 -0.30(-10.83%)
Feb 27, 2024 3.100 3.135 2.600 2.770 182,932 -0.03(-1.07%)
Feb 26, 2024 3.650 3.680 2.780 2.800 228,681 -0.58(-17.16%)
Feb 23, 2024 3.310 3.462 2.970 3.380 68,245 +0.20(+6.29%)
Feb 22, 2024 2.990 3.290 2.990 3.180 70,964 +0.13(+4.41%)
Feb 21, 2024 2.720 3.060 2.623 3.046 37,734 +0.41(+15.36%)
Feb 20, 2024 3.220 3.340 2.380 2.640 168,286 -0.64(-19.51%)
Feb 16, 2024 3.570 4.210 3.280 3.280 190,991 -0.12(-3.53%)
Feb 15, 2024 3.160 3.600 3.094 3.400 102,098 +0.14(+4.29%)
Feb 14, 2024 2.140 3.390 2.140 3.260 137,549 +0.70(+27.35%)
Feb 13, 2024 2.670 3.250 2.330 2.560 166,004 -0.21(-7.58%)
Feb 12, 2024 2.050 3.560 1.970 2.770 909,878 +0.82(+42.05%)
Feb 09, 2024 1.310 2.180 1.280 1.950 1,365,134 +0.57(+41.30%)
Feb 08, 2024 1.340 1.415 1.270 1.380 50,457 +0.09(+7.23%)
Feb 07, 2024 1.340 1.340 1.230 1.287 42,751 -0.00(-0.06%)
Feb 06, 2024 1.250 1.300 1.220 1.288 35,547 -0.01(-0.95%)
Feb 05, 2024 1.440 1.440 1.230 1.300 62,477 -0.14(-9.72%)
Feb 02, 2024 1.460 1.470 1.390 1.440 17,521 +0.00(+0.00%)
Feb 01, 2024 1.500 1.500 1.360 1.440 39,312 -0.02(-1.37%)
Jan 31, 2024 1.500 1.510 1.450 1.460 19,953 -0.03(-2.01%)
Jan 30, 2024 1.500 1.570 1.450 1.490 57,564 -0.02(-1.32%)
Jan 29, 2024 1.580 1.580 1.420 1.510 86,301 -0.07(-4.16%)
Jan 26, 2024 1.580 1.650 1.540 1.575 113,529 +0.07(+4.34%)
Jan 25, 2024 1.670 1.690 1.510 1.510 289,051 -0.48(-24.12%)
Jan 24, 2024 2.140 2.250 1.900 1.990 202,571 -0.07(-3.40%)
Jan 23, 2024 1.900 2.150 1.878 2.060 46,224 +0.15(+7.85%)
Jan 22, 2024 1.920 1.980 1.860 1.910 36,896 +0.04(+2.14%)
Jan 19, 2024 1.860 2.000 1.820 1.870 129,582 +0.02(+1.08%)
Jan 18, 2024 1.850 1.950 1.825 1.850 46,730 -0.01(-0.54%)
Jan 17, 2024 2.140 2.140 1.600 1.860 231,905 -0.32(-14.68%)
Jan 16, 2024 2.340 2.341 2.150 2.180 137,273 -0.19(-7.94%)
Jan 12, 2024 2.310 2.390 2.055 2.368 326,078 -0.01(-0.51%)
Jan 11, 2024 2.450 2.530 2.300 2.380 154,172 -0.22(-8.46%)
Jan 10, 2024 2.460 2.710 2.310 2.600 354,681 +0.13(+5.26%)
Jan 09, 2024 2.540 2.800 2.360 2.470 330,639 -0.33(-11.79%)
Jan 08, 2024 2.550 3.170 2.350 2.800 1,512,245 +2.24(+401.07%)
Jan 05, 2024 0.4899 0.6500 0.4646 0.5588 1,618,395 +0.07(+14.04%)
Jan 04, 2024 0.4960 0.4990 0.4598 0.4900 234,133 +0.01(+1.66%)
Jan 03, 2024 0.4981 0.4981 0.4728 0.4820 279,254 -0.04(-7.31%)
Jan 02, 2024 0.5100 0.5400 0.4731 0.5200 926,155 +0.03(+5.07%)
Dec 29, 2023 0.4855 0.5220 0.4669 0.4949 1,653,330 +0.03(+7.56%)
Dec 28, 2023 0.4900 0.5000 0.4511 0.4601 361,729 -0.06(-11.49%)
Dec 27, 2023 0.5350 0.5350 0.5001 0.5198 374,039 +0.00(+0.04%)
Dec 26, 2023 0.5459 0.5600 0.5101 0.5196 326,106 -0.01(-1.96%)
Dec 22, 2023 0.5736 0.6340 0.5200 0.5300 1,233,425 -0.06(-10.55%)
Dec 21, 2023 0.7900 0.7918 0.5251 0.5925 1,360,994 -0.15(-20.46%)
Dec 20, 2023 0.5250 1.330 0.5047 0.7449 8,407,494 +0.23(+46.06%)
Dec 19, 2023 0.5100 0.5198 0.4913 0.5100 41,167 -0.01(-1.90%)
Dec 18, 2023 0.5100 0.5199 0.5100 0.5199 12,248 +0.00(+0.00%)
Dec 15, 2023 0.5151 0.5200 0.5101 0.5199 42,513 +0.00(+0.93%)
Dec 14, 2023 0.5100 0.5469 0.5100 0.5151 66,039 +0.00(+0.25%)
Dec 13, 2023 0.5200 0.5300 0.5100 0.5138 65,958 -0.01(-2.13%)
Dec 12, 2023 0.5300 0.5300 0.5101 0.5250 36,063 -0.02(-2.96%)
Dec 11, 2023 0.5800 0.5994 0.4801 0.5410 69,101 -0.05(-8.32%)
Dec 08, 2023 0.6071 0.6240 0.5760 0.5901 68,175 -0.00(-0.49%)
Dec 07, 2023 0.6200 0.6150 0.5700 0.5930 19,396 +0.01(+1.72%)
Dec 06, 2023 0.5860 0.6199 0.5825 0.5830 45,609 -0.02(-3.62%)
Dec 05, 2023 0.6300 0.6300 0.5800 0.6049 67,496 -0.02(-2.92%)
Dec 04, 2023 0.6100 0.6331 0.6060 0.6231 38,174 +0.01(+0.84%)
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.