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 (%)
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%)
Mar 01, 2024 2.830 2.990 2.750 2.830 115,022 +0.05(+1.80%)
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%)
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%)
Nov 01, 2023 0.6800 0.7000 0.5713 0.5850 127,573 -0.07(-11.20%)
Oct 31, 2023 0.7320 0.7560 0.5974 0.6588 153,360 -0.09(-12.16%)
Oct 30, 2023 0.7589 0.8250 0.7300 0.7500 60,940 -0.02(-2.86%)
Oct 27, 2023 0.8000 0.8800 0.7500 0.7721 93,456 -0.03(-3.72%)
Oct 26, 2023 0.8510 0.8700 0.7100 0.8019 63,955 -0.07(-7.93%)
Oct 25, 2023 0.9400 0.9400 0.8500 0.8710 41,875 -0.05(-5.68%)
Oct 24, 2023 0.8000 0.9240 0.8001 0.9235 286,936 +0.14(+17.20%)
Oct 23, 2023 0.7900 0.8210 0.7500 0.7880 83,720 -0.03(-4.02%)
Oct 20, 2023 0.8182 0.8690 0.8111 0.8210 45,060 -0.03(-3.41%)
Oct 19, 2023 0.8751 0.9072 0.8148 0.8500 60,629 -0.06(-7.00%)
Oct 18, 2023 0.9000 0.9299 0.8700 0.9140 25,615 -0.00(-0.07%)
Oct 17, 2023 0.9037 0.9212 0.8700 0.9146 40,405 -0.02(-1.84%)
Oct 16, 2023 0.9601 0.9601 0.9000 0.9317 55,602 +0.02(+1.83%)
Oct 13, 2023 0.9100 0.9400 0.9000 0.9150 27,870 +0.01(+1.10%)
Oct 12, 2023 0.9700 0.9700 0.8777 0.9050 61,474 -0.03(-2.80%)
Oct 11, 2023 0.9262 0.9600 0.8995 0.9311 122,545 +0.04(+4.09%)
Oct 10, 2023 0.9303 0.9661 0.7399 0.8945 117,805 -0.06(-6.74%)
Oct 09, 2023 0.9926 0.9978 0.9100 0.9591 56,232 +0.01(+1.34%)
Oct 06, 2023 0.9800 0.9900 0.9000 0.9464 52,669 +0.01(+1.22%)
Oct 05, 2023 0.9900 1.000 0.9200 0.9350 97,079 -0.03(-3.32%)
Oct 04, 2023 1.030 1.030 0.9604 0.9671 40,283 -0.05(-5.19%)
Oct 03, 2023 1.070 1.070 1.000 1.020 125,830 +0.03(+3.03%)
Oct 02, 2023 1.020 1.020 0.9700 0.9900 72,449 +0.02(+2.29%)
Sep 29, 2023 1.020 1.030 0.9501 0.9678 154,664 -0.05(-4.65%)
Sep 28, 2023 0.9800 1.130 0.9500 1.015 259,840 +0.07(+6.91%)
Sep 27, 2023 0.8200 0.9495 0.7800 0.9494 193,289 +0.13(+16.36%)
Sep 26, 2023 0.8700 0.8700 0.7401 0.8159 236,745 -0.06(-7.19%)
Sep 25, 2023 0.9638 0.9199 0.8630 0.8791 325,806 -0.09(-9.37%)
Sep 22, 2023 0.9700 1.000 0.9500 0.9700 206,016 +0.01(+1.03%)
Sep 21, 2023 0.9900 1.030 0.9600 0.9601 124,918 -0.04(-3.70%)
Sep 20, 2023 1.030 1.039 0.9700 0.9970 189,324 -0.03(-3.08%)
Sep 19, 2023 1.080 1.080 0.9700 1.029 229,179 -0.04(-3.86%)
Sep 18, 2023 1.160 1.180 1.030 1.070 251,885 -0.07(-6.14%)
Sep 15, 2023 1.180 1.230 0.9700 1.140 875,375 +0.06(+5.56%)
Sep 14, 2023 1.200 1.250 0.9340 1.080 789,044 -0.13(-10.74%)
Sep 13, 2023 1.540 1.560 1.150 1.210 836,752 -0.34(-21.94%)
Sep 12, 2023 1.530 1.710 1.490 1.550 403,529 +0.01(+0.65%)
Sep 11, 2023 1.790 1.799 1.430 1.540 505,874 -0.33(-17.76%)
Sep 08, 2023 1.748 1.940 1.650 1.873 396,287 +0.15(+8.55%)
Sep 07, 2023 1.700 1.825 1.625 1.725 337,381 -0.02(-1.43%)
Sep 06, 2023 2.250 2.265 1.627 1.750 999,380 -0.57(-24.65%)
Sep 05, 2023 2.500 2.500 2.203 2.322 667,158 -0.68(-22.58%)
Sep 01, 2023 3.125 3.250 2.755 3.000 1,221,467 -0.12(-4.00%)
Aug 31, 2023 2.647 4.500 2.632 3.125 5,685,401 +0.58(+22.55%)
Aug 30, 2023 2.805 2.805 2.300 2.550 1,183,022 +0.12(+4.94%)
Aug 29, 2023 2.663 2.748 2.377 2.430 342,757 -0.31(-11.31%)
Aug 28, 2023 2.875 2.935 2.690 2.740 167,078 -0.16(-5.52%)
Aug 25, 2023 2.828 2.938 2.757 2.900 125,490 +0.02(+0.61%)
Aug 24, 2023 2.928 3.208 2.810 2.882 135,693 -0.00(-0.09%)
Aug 23, 2023 3.070 3.248 2.720 2.885 394,929 -0.32(-9.91%)
Aug 22, 2023 3.408 3.750 2.902 3.203 585,608 +0.28(+9.49%)
Aug 21, 2023 3.135 3.135 2.638 2.925 272,232 -0.11(-3.70%)
Aug 18, 2023 3.125 3.200 2.913 3.038 259,124 -0.26(-7.95%)
Aug 17, 2023 3.533 3.585 3.125 3.300 299,297 -0.18(-5.04%)
Aug 16, 2023 3.325 3.688 3.290 3.475 257,877 +0.12(+3.73%)
Aug 15, 2023 3.700 3.750 3.225 3.350 319,960 -0.75(-18.29%)
Aug 14, 2023 4.825 5.150 3.545 4.100 539,701 -0.53(-11.35%)
Aug 11, 2023 4.735 4.875 4.500 4.625 95,304 +0.04(+0.87%)
Aug 10, 2023 5.000 5.040 4.522 4.585 85,987 -0.24(-4.92%)
Aug 09, 2023 4.750 5.000 4.530 4.822 90,905 +0.15(+3.16%)
Aug 08, 2023 4.750 4.800 4.550 4.675 53,034 -0.03(-0.53%)
Aug 07, 2023 5.250 5.287 4.625 4.700 135,668 -0.65(-12.15%)
Aug 04, 2023 5.500 5.715 5.027 5.350 129,232 -0.12(-2.24%)
Aug 03, 2023 5.500 5.550 5.320 5.473 75,480 +0.10(+1.81%)
Aug 02, 2023 5.500 5.625 5.253 5.375 71,403 -0.25(-4.40%)
Aug 01, 2023 5.625 5.750 5.485 5.622 158,348 -0.06(-1.01%)
Jul 31, 2023 5.500 5.725 5.287 5.680 152,605 +0.60(+11.92%)
Jul 28, 2023 5.080 5.315 4.997 5.075 104,534 -0.17(-3.33%)
Jul 27, 2023 5.250 5.500 5.100 5.250 173,836 +0.15(+2.94%)
Jul 26, 2023 5.125 5.285 4.978 5.100 88,860 +0.05(+0.94%)
Jul 25, 2023 4.750 5.250 4.617 5.053 107,790 +0.40(+8.48%)
Jul 24, 2023 4.750 4.750 4.460 4.657 51,006 +0.02(+0.54%)
Jul 21, 2023 4.850 4.928 4.500 4.633 114,345 +0.01(+0.16%)
Jul 20, 2023 4.825 4.980 4.303 4.625 159,619 -0.12(-2.63%)
Jul 19, 2023 5.125 5.200 4.625 4.750 233,736 -0.38(-7.32%)
Jul 18, 2023 5.625 5.650 5.008 5.125 230,187 -0.42(-7.66%)
Jul 17, 2023 5.855 5.875 5.500 5.550 227,292 -0.10(-1.77%)
Jul 14, 2023 7.850 8.098 5.375 5.650 1,116,863 -0.60(-9.60%)
Jul 13, 2023 7.000 7.000 5.875 6.250 226,905 -0.12(-1.96%)
Jul 12, 2023 6.125 6.725 5.503 6.375 281,225 +0.71(+12.58%)
Jul 11, 2023 6.475 6.475 5.375 5.662 182,721 +0.00(+0.00%)
Jul 10, 2023 6.000 6.162 5.375 5.662 525,219 +0.16(+2.86%)
Jul 07, 2023 5.625 5.875 5.375 5.505 42,408 -0.01(-0.18%)
Jul 06, 2023 5.975 5.975 5.500 5.515 56,188 -0.50(-8.27%)
Jul 05, 2023 6.250 6.607 5.500 6.013 145,980 -2.74(-31.29%)
Jul 03, 2023 9.750 9.838 8.750 8.750 8,733 -0.63(-6.69%)
Jun 30, 2023 10.25 10.25 8.887 9.377 13,835 -0.70(-6.92%)
Jun 29, 2023 9.375 11.07 9.375 10.07 10,319 +1.25(+14.23%)
Jun 28, 2023 9.500 9.665 8.820 8.820 4,419 -0.05(-0.62%)
Jun 27, 2023 9.250 9.525 8.575 8.875 18,058 -0.12(-1.39%)
Jun 26, 2023 9.500 9.500 9.000 9.000 3,065 -0.13(-1.42%)
Jun 23, 2023 10.00 10.50 9.082 9.130 9,085 -0.85(-8.56%)
Jun 22, 2023 9.750 10.38 9.102 9.985 7,367 +0.74(+7.98%)
Jun 21, 2023 10.12 10.12 8.325 9.248 12,532 -0.75(-7.52%)
Jun 20, 2023 10.57 10.61 10.00 10.00 8,657 -0.35(-3.36%)
Jun 16, 2023 10.30 10.38 10.00 10.35 10,441 +0.54(+5.45%)
Jun 15, 2023 10.45 10.56 9.812 9.812 5,312 -7.74(-44.10%)
May 08, 2023 18.35 18.35 16.75 17.55 281 -0.55(-3.04%)
May 05, 2023 18.49 18.50 17.63 18.10 157 +0.49(+2.78%)
May 04, 2023 18.12 19.12 17.12 17.61 1,237 -0.50(-2.79%)
May 03, 2023 14.31 18.99 14.30 18.12 3,831 +3.12(+20.78%)
May 02, 2023 17.25 17.35 13.88 15.00 2,154 -2.23(-12.94%)
May 01, 2023 18.97 18.97 15.97 17.23 2,642 -0.02(-0.12%)
Apr 28, 2023 23.62 23.62 15.25 17.25 5,122 -4.84(-21.93%)
Apr 27, 2023 18.75 23.00 18.75 22.09 9,531 +3.35(+17.87%)
Apr 26, 2023 17.50 20.62 13.13 18.75 10,455 +1.37(+7.88%)
Apr 25, 2023 18.50 19.30 16.50 17.38 3,783 -0.75(-4.12%)
Apr 24, 2023 13.28 18.75 13.25 18.12 16,192 +4.12(+29.42%)
Apr 21, 2023 12.50 14.50 12.50 14.00 2,409 +1.13(+8.76%)
Apr 20, 2023 14.75 14.75 12.62 12.88 2,987 -1.88(-12.71%)
Apr 19, 2023 15.25 16.00 13.00 14.75 4,043 -0.75(-4.84%)
Apr 18, 2023 16.25 30.00 15.50 15.50 28,943 -2.00(-11.43%)
Apr 17, 2023 18.75 18.75 16.25 17.50 438 +0.62(+3.70%)
Apr 14, 2023 21.25 21.25 13.75 16.88 3,158 +0.94(+5.88%)
Apr 13, 2023 15.16 17.75 13.68 15.94 2,386 +1.50(+10.39%)
Apr 12, 2023 16.25 16.25 12.00 14.44 6,535 -0.56(-3.75%)
Apr 11, 2023 17.50 18.50 14.18 15.00 8,018 -3.50(-18.92%)
Apr 10, 2023 20.00 20.00 17.82 18.50 248 -1.25(-6.33%)
Apr 06, 2023 19.25 20.12 18.25 19.75 152 -1.50(-7.05%)
Apr 05, 2023 22.50 22.50 17.52 21.25 2,234 -2.25(-9.59%)
Apr 04, 2023 24.00 24.50 23.50 23.50 147 +0.00(+0.00%)
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.