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

Ehealth Inc (NQ: EHTH )

4.530 +0.110 (+2.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 4.000 4.000 3.792 3.910 913,856 -0.09(-2.25%)
Sep 29, 2022 4.180 4.220 3.905 4.000 592,809 -0.26(-6.10%)
Sep 28, 2022 4.270 4.390 4.170 4.260 363,271 -0.02(-0.47%)
Sep 27, 2022 4.290 4.450 4.211 4.280 530,551 +0.04(+0.94%)
Sep 26, 2022 4.690 4.790 4.220 4.240 761,382 -0.49(-10.36%)
Sep 23, 2022 4.810 4.850 4.610 4.730 402,030 -0.15(-3.07%)
Sep 22, 2022 5.450 5.450 4.800 4.880 650,975 -0.58(-10.62%)
Sep 21, 2022 5.620 5.820 5.430 5.460 677,039 -0.11(-1.97%)
Sep 20, 2022 5.080 5.700 4.990 5.570 888,032 +0.42(+8.16%)
Sep 19, 2022 5.390 5.400 4.970 5.150 697,044 -0.32(-5.85%)
Sep 16, 2022 5.060 5.690 4.970 5.470 6,027,997 +0.30(+5.80%)
Sep 15, 2022 4.610 5.200 4.580 5.170 1,443,935 +0.54(+11.66%)
Sep 14, 2022 4.940 4.995 4.520 4.630 1,138,015 -0.35(-7.03%)
Sep 13, 2022 5.000 5.060 4.840 4.980 921,675 -0.22(-4.23%)
Sep 12, 2022 5.200 5.310 4.965 5.200 1,198,151 +0.05(+0.97%)
Sep 09, 2022 5.350 5.460 5.105 5.150 815,576 -0.15(-2.83%)
Sep 08, 2022 5.170 5.405 5.000 5.300 966,141 +0.04(+0.76%)
Sep 07, 2022 4.860 5.340 4.815 5.260 1,505,493 +0.40(+8.23%)
Sep 06, 2022 5.300 5.430 4.560 4.860 2,330,479 -0.79(-13.98%)
Sep 02, 2022 6.030 6.040 5.625 5.650 586,521 -0.26(-4.40%)
Sep 01, 2022 6.310 6.310 5.870 5.910 637,677 -0.49(-7.66%)
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%)
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.