1847 Holdings Llc (NY: EFSH )

2.130 +0.400 (+23.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.760 2.200 1.760 2.130 246,694 +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%)
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%)
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.