Skip to main content

1847 Holdings Llc (NY: EFSH )

2.660 +0.190 (+7.69%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.