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 (%)
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%)
Dec 01, 2023 0.6100 0.6395 0.5701 0.6179 92,679 +0.03(+4.73%)
Nov 30, 2023 0.5685 0.6314 0.5431 0.5900 148,029 +0.06(+10.78%)
Nov 29, 2023 0.5629 0.5699 0.5326 0.5326 25,352 -0.02(-3.86%)
Nov 28, 2023 0.5325 0.5748 0.5325 0.5540 80,054 +0.02(+2.78%)
Nov 27, 2023 0.5300 0.5740 0.5300 0.5390 55,301 +0.01(+1.70%)
Nov 24, 2023 0.5300 0.5399 0.5233 0.5300 45,694 +0.01(+1.24%)
Nov 22, 2023 0.5847 0.5847 0.5137 0.5235 79,719 -0.04(-6.43%)
Nov 21, 2023 0.5500 0.5800 0.5253 0.5595 79,281 +0.02(+3.42%)
Nov 20, 2023 0.5900 0.5880 0.5225 0.5410 74,848 -0.01(-1.64%)
Nov 17, 2023 0.5500 0.5768 0.5199 0.5500 214,790 -0.03(-4.84%)
Nov 16, 2023 0.5645 0.6200 0.5300 0.5780 302,403 -0.00(-0.69%)
Nov 15, 2023 0.6200 0.6300 0.5539 0.5820 499,714 +0.07(+12.97%)
Nov 14, 2023 0.7500 0.7500 0.5040 0.5152 832,131 -0.00(-0.54%)
Nov 13, 2023 0.5200 0.5555 0.5011 0.5180 29,424 +0.02(+3.37%)
Nov 10, 2023 0.5211 0.5549 0.5011 0.5011 46,763 -0.04(-7.20%)
Nov 09, 2023 0.5300 0.5600 0.5202 0.5400 42,360 +0.02(+3.65%)
Nov 08, 2023 0.6021 0.6021 0.5210 0.5210 99,845 -0.07(-12.33%)
Nov 07, 2023 0.5820 0.6008 0.5700 0.5943 43,077 -0.01(-0.95%)
Nov 06, 2023 0.6500 0.6530 0.5902 0.6000 79,927 -0.02(-3.98%)
Nov 03, 2023 0.6400 0.6530 0.5952 0.6249 164,343 -0.01(-0.81%)
Nov 02, 2023 0.5946 0.6500 0.5850 0.6300 234,192 +0.05(+7.69%)
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.