Ehealth Inc (NQ: EHTH )

6.030 +0.120 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.35 74.59 71.37 72.73 500,402 +0.61(+0.85%)
Mar 30, 2021 71.99 73.51 70.91 72.12 646,391 +0.25(+0.35%)
Mar 29, 2021 68.61 72.55 68.61 71.87 676,255 +1.83(+2.61%)
Mar 26, 2021 68.90 70.77 67.85 70.04 489,100 +1.83(+2.68%)
Mar 25, 2021 65.17 68.71 63.00 68.21 764,195 +1.11(+1.65%)
Mar 24, 2021 68.00 69.26 66.17 67.10 743,247 -0.54(-0.80%)
Mar 23, 2021 69.76 70.56 66.00 67.64 1,367,685 -0.45(-0.66%)
Mar 22, 2021 64.99 68.73 63.70 68.09 1,217,447 +3.08(+4.74%)
Mar 19, 2021 60.15 65.40 59.99 65.01 986,700 +2.77(+4.45%)
Mar 18, 2021 63.10 64.74 62.11 62.24 445,492 -1.70(-2.66%)
Mar 17, 2021 62.88 64.08 61.77 63.94 473,862 -0.07(-0.11%)
Mar 16, 2021 65.06 65.06 63.00 64.01 600,523 -1.00(-1.54%)
Mar 15, 2021 64.25 66.22 63.73 65.01 937,322 +0.76(+1.18%)
Mar 12, 2021 59.00 64.53 58.50 64.25 1,255,400 +3.36(+5.52%)
Mar 11, 2021 55.40 61.72 55.30 60.89 2,202,484 +4.97(+8.89%)
Mar 10, 2021 54.14 56.54 52.90 55.92 1,308,691 +2.12(+3.94%)
Mar 09, 2021 52.20 55.18 52.20 53.80 1,160,359 +2.77(+5.43%)
Mar 08, 2021 53.20 53.74 50.90 51.03 956,421 -1.97(-3.72%)
Mar 05, 2021 52.82 53.18 48.90 53.00 1,057,300 +0.92(+1.77%)
Mar 04, 2021 55.45 56.20 52.02 52.08 840,610 -3.62(-6.50%)
Mar 03, 2021 56.32 56.73 54.61 55.70 700,616 -0.51(-0.91%)
Mar 02, 2021 58.87 59.63 56.10 56.21 782,241 -2.22(-3.80%)
Mar 01, 2021 58.75 59.75 57.51 58.43 876,461 -0.99(-1.67%)
Feb 26, 2021 58.64 60.53 57.84 59.42 937,300 +0.16(+0.27%)
Feb 25, 2021 61.12 62.00 58.20 59.26 679,574 -1.87(-3.06%)
Feb 24, 2021 58.59 61.48 58.15 61.13 1,007,600 +3.06(+5.27%)
Feb 23, 2021 57.17 58.73 55.26 58.07 1,092,391 -0.88(-1.49%)
Feb 22, 2021 56.06 59.88 56.06 58.95 1,408,500 +1.27(+2.20%)
Feb 19, 2021 53.51 58.67 51.50 57.68 3,949,300 +3.42(+6.30%)
Feb 18, 2021 53.86 54.44 52.29 54.26 2,267,254 -0.21(-0.39%)
Feb 17, 2021 53.35 54.50 51.53 54.47 2,751,909 +0.73(+1.36%)
Feb 16, 2021 55.23 56.56 53.73 53.74 880,388 -1.10(-2.01%)
Feb 12, 2021 56.81 56.96 54.56 54.84 824,600 -1.65(-2.92%)
Feb 11, 2021 58.51 59.01 55.24 56.49 1,608,039 -2.20(-3.75%)
Feb 10, 2021 59.00 60.96 58.30 58.69 1,137,453 -0.04(-0.07%)
Feb 09, 2021 58.00 59.25 57.02 58.73 956,801 +1.36(+2.37%)
Feb 08, 2021 58.97 59.49 56.65 57.37 1,311,683 -0.36(-0.62%)
Feb 05, 2021 56.80 58.45 55.86 57.73 1,983,200 +1.73(+3.09%)
Feb 04, 2021 51.80 56.08 51.12 56.00 2,417,076 +4.47(+8.67%)
Feb 03, 2021 49.91 52.36 48.90 51.53 2,464,716 +1.86(+3.74%)
Feb 02, 2021 49.98 50.43 48.54 49.67 2,494,473 +0.35(+0.71%)
Feb 01, 2021 49.59 51.78 48.54 49.32 4,740,393 +1.47(+3.07%)
Jan 29, 2021 65.17 65.66 47.84 47.85 13,872,100 -30.35(-38.81%)
Jan 28, 2021 83.26 85.31 78.03 78.20 892,117 -6.44(-7.61%)
Jan 27, 2021 83.56 93.19 82.26 84.64 1,493,401 -0.45(-0.53%)
Jan 26, 2021 83.46 85.35 82.42 85.09 559,607 +2.12(+2.56%)
Jan 25, 2021 81.90 85.42 80.42 82.97 973,524 +3.23(+4.05%)
Jan 22, 2021 81.78 85.36 78.21 79.74 1,186,500 -1.68(-2.06%)
Jan 21, 2021 79.00 82.80 78.27 81.42 1,202,831 +3.48(+4.46%)
Jan 20, 2021 72.32 78.90 72.00 77.94 1,303,446 +6.00(+8.34%)
Jan 19, 2021 71.99 72.52 71.20 71.94 807,269 +0.88(+1.24%)
Jan 15, 2021 70.35 72.61 70.35 71.06 709,000 +0.59(+0.84%)
Jan 14, 2021 71.00 71.96 69.75 70.47 840,596 +0.10(+0.14%)
Jan 13, 2021 71.10 71.32 69.66 70.37 693,404 -0.28(-0.40%)
Jan 12, 2021 70.50 71.50 69.55 70.65 720,828 +0.29(+0.41%)
Jan 11, 2021 69.43 71.87 69.02 70.36 551,643 +0.36(+0.51%)
Jan 08, 2021 70.34 70.93 69.38 70.00 530,300 -0.20(-0.28%)
Jan 07, 2021 70.30 71.25 69.67 70.20 1,051,200 +0.21(+0.30%)
Jan 06, 2021 70.86 71.50 69.50 69.99 613,352 -0.18(-0.26%)
Jan 05, 2021 69.50 70.67 68.56 70.17 376,609 +0.74(+1.07%)
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.