Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehealth Inc (NQ: EHTH )

4.305 -0.135 (-3.04%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 6.640 6.680 6.260 6.400 391,709 -0.17(-2.59%)
Aug 30, 2022 6.860 6.950 6.480 6.570 342,129 -0.21(-3.10%)
Aug 29, 2022 7.320 7.320 6.770 6.780 498,345 -0.61(-8.25%)
Aug 26, 2022 7.780 7.810 7.310 7.390 315,598 -0.33(-4.27%)
Aug 25, 2022 7.750 7.925 7.571 7.720 230,534 +0.05(+0.65%)
Aug 24, 2022 7.540 7.758 7.470 7.670 232,584 +0.10(+1.32%)
Aug 23, 2022 7.670 7.760 7.470 7.570 269,541 -0.08(-1.05%)
Aug 22, 2022 7.920 8.130 7.550 7.650 422,924 -0.35(-4.37%)
Aug 19, 2022 8.480 8.480 7.980 8.000 240,494 -0.58(-6.76%)
Aug 18, 2022 8.520 8.650 8.410 8.580 202,466 -0.04(-0.46%)
Aug 17, 2022 8.670 8.880 8.560 8.620 244,225 -0.23(-2.60%)
Aug 16, 2022 9.160 9.160 8.590 8.850 353,475 -0.41(-4.43%)
Aug 15, 2022 8.770 9.470 8.770 9.260 533,252 +0.20(+2.21%)
Aug 12, 2022 7.990 9.470 7.990 9.060 1,083,923 +1.14(+14.39%)
Aug 11, 2022 8.030 8.380 7.830 7.920 446,858 +0.09(+1.15%)
Aug 10, 2022 7.790 7.890 7.470 7.830 465,848 +0.28(+3.71%)
Aug 09, 2022 7.390 8.540 7.010 7.550 1,187,666 -0.73(-8.82%)
Aug 08, 2022 7.870 8.370 7.870 8.280 501,463 +0.52(+6.70%)
Aug 05, 2022 7.850 8.381 7.510 7.760 343,485 -0.04(-0.51%)
Aug 04, 2022 8.080 8.570 7.770 7.800 545,868 -0.15(-1.89%)
Aug 03, 2022 7.560 8.020 7.500 7.950 454,169 +0.55(+7.43%)
Aug 02, 2022 7.170 7.525 6.980 7.400 591,343 +0.19(+2.64%)
Aug 01, 2022 7.340 7.740 7.130 7.210 710,994 -0.19(-2.57%)
Jul 29, 2022 7.720 7.720 7.161 7.400 579,707 -0.41(-5.25%)
Jul 28, 2022 7.850 7.940 7.430 7.810 275,903 -0.04(-0.51%)
Jul 27, 2022 7.570 7.889 7.350 7.850 471,393 +0.35(+4.67%)
Jul 26, 2022 7.540 7.730 7.320 7.500 362,589 -0.18(-2.34%)
Jul 25, 2022 7.620 7.980 7.360 7.680 441,199 +0.20(+2.67%)
Jul 22, 2022 7.920 7.930 7.375 7.480 361,259 -0.41(-5.20%)
Jul 21, 2022 7.810 8.220 7.652 7.890 350,760 -0.02(-0.25%)
Jul 20, 2022 7.790 8.200 7.730 7.910 376,803 +0.11(+1.41%)
Jul 19, 2022 7.700 7.930 7.680 7.800 286,558 +0.17(+2.23%)
Jul 18, 2022 7.860 7.900 7.526 7.630 395,835 -0.11(-1.42%)
Jul 15, 2022 7.730 7.870 7.420 7.740 418,433 +0.17(+2.25%)
Jul 14, 2022 7.730 7.910 7.430 7.570 300,037 -0.27(-3.44%)
Jul 13, 2022 8.400 8.400 7.705 7.840 604,755 -0.75(-8.73%)
Jul 12, 2022 8.080 8.730 8.060 8.590 548,401 +0.53(+6.58%)
Jul 11, 2022 8.820 8.900 7.830 8.060 603,075 -0.65(-7.46%)
Jul 08, 2022 9.070 9.220 8.680 8.710 272,081 -0.39(-4.29%)
Jul 07, 2022 8.910 9.200 8.630 9.100 563,266 +0.17(+1.90%)
Jul 06, 2022 9.410 9.850 8.895 8.930 261,246 -0.51(-5.40%)
Jul 05, 2022 9.450 9.580 8.820 9.440 495,439 -0.19(-1.97%)
Jul 01, 2022 9.330 9.650 9.220 9.630 265,415 +0.30(+3.22%)
Jun 30, 2022 9.500 9.680 9.160 9.330 295,240 -0.36(-3.72%)
Jun 29, 2022 10.47 10.54 9.560 9.690 302,138 -0.78(-7.45%)
Jun 28, 2022 10.68 11.07 10.42 10.47 169,994 -0.25(-2.33%)
Jun 27, 2022 10.75 11.00 10.54 10.72 377,581 +0.03(+0.28%)
Jun 24, 2022 10.27 10.69 10.14 10.69 915,867 +0.55(+5.42%)
Jun 23, 2022 9.730 10.15 9.730 10.14 490,286 +0.40(+4.11%)
Jun 22, 2022 9.300 9.770 9.120 9.740 341,280 +0.24(+2.53%)
Jun 21, 2022 9.260 9.690 9.200 9.500 338,357 +0.34(+3.71%)
Jun 17, 2022 9.210 9.680 9.150 9.160 408,929 +0.12(+1.33%)
Jun 16, 2022 9.250 9.452 8.980 9.040 339,554 -0.57(-5.93%)
Jun 15, 2022 9.360 9.850 9.240 9.610 369,770 +0.39(+4.23%)
Jun 14, 2022 9.390 9.569 9.060 9.220 229,755 -0.09(-0.97%)
Jun 13, 2022 10.14 10.26 9.275 9.310 408,178 -1.16(-11.08%)
Jun 10, 2022 10.64 10.71 10.30 10.47 269,006 -0.35(-3.23%)
Jun 09, 2022 11.14 11.14 10.78 10.82 334,965 -0.40(-3.57%)
Jun 08, 2022 11.33 11.74 11.05 11.22 363,526 -0.11(-0.97%)
Jun 07, 2022 11.17 11.48 10.85 11.33 391,470 +0.03(+0.27%)
Jun 06, 2022 10.78 11.87 10.64 11.30 619,534 +0.74(+7.01%)
Jun 03, 2022 10.79 10.79 10.31 10.56 318,001 -0.52(-4.69%)
Jun 02, 2022 10.42 11.16 10.33 11.08 334,198 +0.72(+6.95%)
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.