Ehealth Inc (NQ: EHTH )

81.20 USD -0.50 (-0.61%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 83.73 84.17 78.08 81.70 932,906 -2.05(-2.45%)
Oct 20, 2020 83.12 86.90 82.47 83.75 480,289 +1.06(+1.28%)
Oct 19, 2020 82.28 83.99 81.50 82.69 545,642 +0.86(+1.05%)
Oct 16, 2020 82.77 83.30 81.26 81.83 285,300 -0.36(-0.44%)
Oct 15, 2020 80.99 83.17 80.55 82.19 340,994 +1.03(+1.27%)
Oct 14, 2020 83.00 83.31 80.85 81.16 440,552 -0.98(-1.19%)
Oct 13, 2020 83.45 84.13 81.27 82.14 691,360 -1.34(-1.61%)
Oct 12, 2020 87.17 87.23 83.19 83.48 594,886 -2.56(-2.98%)
Oct 09, 2020 86.00 86.74 85.50 86.04 312,600 +0.35(+0.41%)
Oct 08, 2020 86.63 87.41 85.26 85.69 353,549 -0.20(-0.23%)
Oct 07, 2020 86.71 87.00 84.29 85.89 844,819 +0.34(+0.40%)
Oct 06, 2020 93.60 94.41 84.78 85.55 2,036,446 -7.75(-8.31%)
Oct 05, 2020 89.19 93.81 89.18 93.30 669,419 +4.64(+5.23%)
Oct 02, 2020 82.50 89.53 82.38 88.66 986,200 +3.33(+3.90%)
Oct 01, 2020 80.97 85.76 80.15 85.33 1,403,288 +6.33(+8.01%)
Sep 30, 2020 76.14 80.39 76.07 79.00 836,457 +2.86(+3.76%)
Sep 29, 2020 73.87 76.49 73.87 76.14 470,650 +1.48(+1.98%)
Sep 28, 2020 75.49 76.13 73.90 74.66 461,351 -0.34(-0.45%)
Sep 25, 2020 73.44 75.45 72.90 75.00 928,100 +4.56(+6.47%)
Sep 24, 2020 72.26 73.27 70.08 70.44 1,038,844 -1.99(-2.75%)
Sep 23, 2020 75.54 75.61 72.13 72.43 913,317 -3.24(-4.28%)
Sep 22, 2020 77.60 78.46 75.32 75.67 583,205 -1.38(-1.79%)
Sep 21, 2020 77.14 78.21 75.44 77.05 781,118 -1.99(-2.52%)
Sep 18, 2020 78.61 79.78 78.14 79.04 831,600 +0.76(+0.97%)
Sep 17, 2020 75.16 78.70 74.65 78.28 551,931 +2.03(+2.66%)
Sep 16, 2020 76.10 78.43 75.50 76.25 787,681 +0.65(+0.86%)
Sep 15, 2020 76.54 76.99 74.25 75.60 741,264 -0.08(-0.11%)
Sep 14, 2020 72.50 76.66 72.22 75.68 823,058 +3.90(+5.43%)
Sep 11, 2020 71.81 74.79 70.76 71.78 772,600 +0.44(+0.62%)
Sep 10, 2020 68.49 73.01 68.49 71.34 1,314,520 +3.39(+4.99%)
Sep 09, 2020 67.26 68.22 66.01 67.95 638,624 +1.63(+2.46%)
Sep 08, 2020 64.27 68.68 63.28 66.32 973,164 +2.42(+3.79%)
Sep 04, 2020 66.24 67.30 61.10 63.90 1,051,900 -2.50(-3.77%)
Sep 03, 2020 66.86 67.23 63.68 66.40 790,205 -1.20(-1.78%)
Sep 02, 2020 65.34 68.27 63.38 67.60 1,269,101 +4.01(+6.31%)
Sep 01, 2020 63.30 64.00 62.41 63.59 523,909 +0.47(+0.74%)
Aug 31, 2020 64.30 64.52 62.06 63.12 707,541 -0.78(-1.22%)
Aug 28, 2020 61.89 64.66 60.40 63.90 1,434,000 +2.09(+3.38%)
Aug 27, 2020 62.66 63.90 61.29 61.81 1,121,650 -1.00(-1.59%)
Aug 26, 2020 64.60 65.80 62.28 62.81 1,286,591 -1.79(-2.77%)
Aug 25, 2020 65.52 66.89 64.03 64.60 1,150,345 -1.15(-1.75%)
Aug 24, 2020 68.50 69.27 64.89 65.75 1,551,056 -2.82(-4.11%)
Aug 21, 2020 69.76 70.23 67.89 68.57 944,000 -1.27(-1.82%)
Aug 20, 2020 71.21 71.96 69.46 69.84 1,422,409 -1.40(-1.97%)
Aug 19, 2020 74.74 74.86 70.32 71.24 2,653,480 -5.04(-6.61%)
Aug 18, 2020 75.81 78.01 74.35 76.28 1,277,825 +1.30(+1.73%)
Aug 17, 2020 74.12 76.34 73.81 74.98 806,469 +0.69(+0.93%)
Aug 14, 2020 75.82 76.27 72.89 74.29 713,400 -1.60(-2.11%)
Aug 13, 2020 75.49 76.08 73.45 75.89 725,447 +1.38(+1.85%)
Aug 12, 2020 77.53 78.27 74.09 74.51 776,297 -2.43(-3.16%)
Aug 11, 2020 77.10 79.62 76.59 76.94 1,115,950 +0.41(+0.54%)
Aug 10, 2020 79.70 80.25 76.32 76.53 1,293,411 -2.93(-3.69%)
Aug 07, 2020 78.10 79.59 76.25 79.46 1,737,900 +3.03(+3.96%)
Aug 06, 2020 74.20 78.21 73.97 76.43 1,862,843 +4.63(+6.45%)
Aug 05, 2020 71.20 74.50 70.62 71.80 1,142,378 +0.89(+1.26%)
Aug 04, 2020 68.15 71.94 67.89 70.91 1,478,510 +3.32(+4.91%)
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.