Skip to main content

Ehealth Inc (NQ: EHTH )

4.310 -0.030 (-0.69%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 4.390 4.550 4.290 4.340 256,114 +0.05(+1.17%)
Apr 16, 2024 4.470 4.540 4.275 4.290 453,421 -0.02(-0.46%)
Apr 15, 2024 4.910 4.910 4.310 4.310 523,569 -0.56(-11.50%)
Apr 12, 2024 5.090 5.090 4.820 4.870 201,260 -0.24(-4.70%)
Apr 11, 2024 5.200 5.314 5.040 5.110 230,278 -0.09(-1.73%)
Apr 10, 2024 5.270 5.330 5.120 5.200 181,881 -0.29(-5.28%)
Apr 09, 2024 5.520 5.570 5.370 5.490 144,884 -0.01(-0.18%)
Apr 08, 2024 5.250 5.610 5.080 5.500 301,185 +0.28(+5.36%)
Apr 05, 2024 5.400 5.400 5.170 5.220 259,442 -0.17(-3.15%)
Apr 04, 2024 5.780 5.785 5.370 5.390 144,297 -0.28(-4.94%)
Apr 03, 2024 5.530 5.680 5.520 5.670 80,761 +0.09(+1.61%)
Apr 02, 2024 5.680 5.700 5.530 5.580 108,136 -0.18(-3.12%)
Apr 01, 2024 6.030 6.042 5.720 5.760 261,510 -0.27(-4.48%)
Mar 28, 2024 5.890 6.200 5.880 6.030 292,283 +0.12(+2.03%)
Mar 27, 2024 5.900 5.990 5.860 5.910 213,176 +0.10(+1.72%)
Mar 26, 2024 5.700 5.900 5.660 5.810 121,800 +0.16(+2.83%)
Mar 25, 2024 5.620 5.697 5.530 5.650 110,735 +0.05(+0.89%)
Mar 22, 2024 5.780 5.850 5.580 5.600 127,338 -0.18(-3.11%)
Mar 21, 2024 6.000 6.040 5.750 5.780 182,660 -0.19(-3.18%)
Mar 20, 2024 5.460 6.020 5.460 5.970 230,228 +0.45(+8.15%)
Mar 19, 2024 5.390 5.620 5.320 5.520 265,867 +0.07(+1.28%)
Mar 18, 2024 5.920 5.920 5.350 5.450 320,263 -0.47(-7.94%)
Mar 15, 2024 6.040 6.180 5.860 5.920 302,990 -0.18(-2.95%)
Mar 14, 2024 6.230 6.230 5.990 6.100 231,948 -0.16(-2.56%)
Mar 13, 2024 6.180 6.450 6.180 6.260 172,515 +0.00(+0.00%)
Mar 12, 2024 6.230 6.360 6.110 6.260 148,895 +0.02(+0.32%)
Mar 11, 2024 6.300 6.433 6.220 6.240 104,945 -0.12(-1.89%)
Mar 08, 2024 6.460 6.570 6.310 6.360 105,773 -0.04(-0.63%)
Mar 07, 2024 6.500 6.870 6.380 6.400 134,529 -0.02(-0.31%)
Mar 06, 2024 6.350 6.565 6.250 6.420 173,789 +0.11(+1.74%)
Mar 05, 2024 6.410 6.495 6.300 6.310 154,940 -0.18(-2.77%)
Mar 04, 2024 6.610 6.757 6.357 6.490 240,339 -0.07(-1.07%)
Mar 01, 2024 6.670 6.740 6.480 6.560 493,386 -0.04(-0.61%)
Feb 29, 2024 6.580 6.730 6.430 6.600 400,993 +0.12(+1.85%)
Feb 28, 2024 6.490 6.580 6.220 6.480 193,124 -0.04(-0.61%)
Feb 27, 2024 7.070 7.170 6.320 6.520 395,279 -0.54(-7.65%)
Feb 26, 2024 6.770 7.210 6.760 7.060 205,413 +0.23(+3.37%)
Feb 23, 2024 6.720 6.870 6.480 6.830 152,352 +0.13(+1.94%)
Feb 22, 2024 6.670 6.882 6.630 6.700 141,896 -0.02(-0.30%)
Feb 21, 2024 6.940 7.000 6.580 6.720 138,484 -0.26(-3.72%)
Feb 20, 2024 6.690 7.000 6.690 6.980 138,478 +0.05(+0.72%)
Feb 16, 2024 6.950 7.129 6.800 6.930 147,204 -0.10(-1.42%)
Feb 15, 2024 6.870 7.040 6.745 7.030 341,441 +0.21(+3.08%)
Feb 14, 2024 6.750 6.890 6.690 6.820 134,927 +0.12(+1.79%)
Feb 13, 2024 6.950 7.190 6.620 6.700 263,559 -0.57(-7.84%)
Feb 12, 2024 6.910 7.300 6.910 7.270 218,658 +0.35(+5.06%)
Feb 09, 2024 6.480 6.940 6.400 6.920 246,117 +0.51(+7.96%)
Feb 08, 2024 6.530 6.550 6.340 6.410 198,613 -0.17(-2.58%)
Feb 07, 2024 6.850 6.880 6.530 6.580 227,856 -0.21(-3.09%)
Feb 06, 2024 6.560 6.950 6.450 6.790 389,137 +0.20(+3.03%)
Feb 05, 2024 7.130 7.130 6.590 6.590 347,049 -0.68(-9.35%)
Feb 02, 2024 7.040 7.384 6.990 7.270 292,736 +0.02(+0.28%)
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.