Skip to main content

Ehealth Inc (NQ: EHTH )

5.940 +0.030 (+0.51%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.16 53.70 50.56 53.43 394,447 +0.23(+0.43%)
Jan 30, 2014 53.78 54.82 52.21 53.20 474,170 -0.14(-0.26%)
Jan 29, 2014 55.75 56.22 53.31 53.34 354,852 -3.06(-5.43%)
Jan 28, 2014 55.95 56.85 55.85 56.40 275,883 +0.54(+0.97%)
Jan 27, 2014 57.57 58.08 55.04 55.86 377,052 -2.67(-4.56%)
Jan 24, 2014 59.68 60.16 57.90 58.53 330,876 -1.67(-2.77%)
Jan 23, 2014 61.33 61.89 59.10 60.20 274,894 -1.15(-1.87%)
Jan 22, 2014 62.24 62.63 61.28 61.35 193,552 -0.62(-1.00%)
Jan 21, 2014 62.25 62.25 60.40 61.97 286,002 +0.31(+0.50%)
Jan 17, 2014 62.65 61.66 61.66 61.66 266,400 -0.69(-1.11%)
Jan 16, 2014 61.34 63.16 61.08 62.35 609,710 +0.71(+1.15%)
Jan 15, 2014 59.44 61.87 59.08 61.64 400,356 +2.20(+3.70%)
Jan 14, 2014 57.61 59.79 57.32 59.44 360,298 +2.34(+4.10%)
Jan 13, 2014 56.92 57.19 55.78 57.10 481,783 -0.20(-0.35%)
Jan 10, 2014 57.91 58.00 54.75 57.30 690,510 -0.17(-0.30%)
Jan 09, 2014 49.20 59.77 48.95 57.47 1,266,708 +9.85(+20.68%)
Jan 08, 2014 46.24 47.87 45.82 47.62 353,511 +1.38(+2.98%)
Jan 07, 2014 45.02 46.55 44.54 46.24 338,506 +0.98(+2.17%)
Jan 06, 2014 48.85 48.88 45.19 45.26 591,716 -3.35(-6.89%)
Jan 03, 2014 47.64 49.00 47.00 48.61 331,068 +1.02(+2.14%)
Jan 02, 2014 46.50 47.86 46.03 47.59 285,603 +1.10(+2.37%)
Dec 31, 2013 46.11 46.49 46.49 46.49 375,000 +0.61(+1.33%)
Dec 30, 2013 46.12 46.92 45.65 45.88 234,341 -0.13(-0.28%)
Dec 27, 2013 46.52 47.00 45.73 46.01 365,776 -0.32(-0.69%)
Dec 26, 2013 45.51 47.00 45.16 46.33 357,514 +0.85(+1.87%)
Dec 24, 2013 44.19 45.98 44.17 45.48 121,050 +1.09(+2.46%)
Dec 23, 2013 43.69 44.43 42.90 44.39 203,275 +1.04(+2.40%)
Dec 20, 2013 43.84 44.00 42.44 43.35 540,193 +0.81(+1.90%)
Dec 19, 2013 43.21 43.50 42.31 42.54 281,535 -1.20(-2.74%)
Dec 18, 2013 42.89 43.90 42.33 43.74 195,852 +0.79(+1.84%)
Dec 17, 2013 43.81 44.20 42.81 42.95 185,723 -0.75(-1.72%)
Dec 16, 2013 44.05 44.65 43.55 43.70 222,610 -0.27(-0.61%)
Dec 13, 2013 46.21 46.38 43.77 43.97 400,234 -2.27(-4.91%)
Dec 12, 2013 45.13 46.55 44.98 46.24 259,755 +1.21(+2.69%)
Dec 11, 2013 43.72 48.34 43.71 45.03 998,926 +2.13(+4.97%)
Dec 10, 2013 42.83 43.38 42.11 42.90 222,522 -0.05(-0.12%)
Dec 09, 2013 43.74 43.91 42.15 42.95 277,478 -0.88(-2.01%)
Dec 06, 2013 44.03 44.33 43.00 43.83 0 +0.12(+0.27%)
Dec 05, 2013 44.98 45.21 43.54 43.71 0 -1.24(-2.76%)
Dec 04, 2013 44.65 45.40 43.83 44.95 0 +0.08(+0.18%)
Dec 03, 2013 44.57 45.04 43.94 44.87 0 +0.28(+0.63%)
Dec 02, 2013 45.01 45.74 44.52 44.59 115,504 -0.72(-1.59%)
Nov 29, 2013 45.25 45.92 44.53 45.31 0 +0.13(+0.29%)
Nov 27, 2013 44.70 45.55 44.19 45.18 0 +0.48(+1.07%)
Nov 26, 2013 43.78 45.22 43.78 44.70 0 +1.07(+2.45%)
Nov 25, 2013 44.96 45.01 43.51 43.63 172,827 -1.36(-3.02%)
Nov 22, 2013 44.89 45.28 44.02 44.99 0 +0.23(+0.51%)
Nov 21, 2013 44.31 45.55 43.99 44.76 106,561 +0.64(+1.45%)
Nov 20, 2013 44.25 44.61 43.73 44.12 0 +0.02(+0.05%)
Nov 19, 2013 43.84 44.95 43.13 44.10 202,086 +0.44(+1.01%)
Nov 18, 2013 45.63 45.64 43.20 43.66 0 -1.93(-4.23%)
Nov 15, 2013 45.12 45.90 44.63 45.59 0 +0.38(+0.84%)
Nov 14, 2013 44.80 46.10 44.12 45.21 0 +2.19(+5.09%)
Nov 12, 2013 43.36 43.99 42.34 43.02 0 -0.63(-1.44%)
Nov 11, 2013 42.61 44.05 42.06 43.65 0 +0.83(+1.94%)
Nov 08, 2013 40.37 43.00 40.37 42.82 0 +2.43(+6.02%)
Nov 07, 2013 41.41 41.93 39.87 40.39 186,097 -0.69(-1.68%)
Nov 06, 2013 40.79 41.41 40.41 41.08 213,380 +0.64(+1.58%)
Nov 05, 2013 40.93 41.29 40.41 40.44 0 -0.60(-1.46%)
Nov 04, 2013 39.91 41.17 39.24 41.04 217,771 +1.34(+3.36%)
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.