Skip to main content

Ehealth Inc (NQ: EHTH )

6.030 +0.120 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.57 13.91 13.36 13.82 129,303 +0.33(+2.45%)
Jan 29, 2009 13.94 14.09 13.35 13.49 51,516 -0.59(-4.19%)
Jan 28, 2009 13.61 14.53 13.60 14.08 110,100 +0.66(+4.92%)
Jan 27, 2009 13.36 13.72 13.22 13.42 117,391 +0.09(+0.68%)
Jan 26, 2009 13.00 13.76 12.87 13.33 106,746 +0.32(+2.46%)
Jan 23, 2009 12.64 13.19 12.37 13.01 191,946 +0.02(+0.15%)
Jan 22, 2009 13.16 13.20 12.59 12.99 235,061 -0.46(-3.42%)
Jan 21, 2009 13.81 14.08 13.17 13.45 240,207 -0.15(-1.10%)
Jan 20, 2009 14.18 14.18 13.49 13.60 137,448 -0.83(-5.75%)
Jan 16, 2009 14.09 14.45 13.97 14.43 315,861 +0.45(+3.22%)
Jan 15, 2009 13.83 14.12 13.50 13.98 253,603 +0.14(+1.01%)
Jan 14, 2009 13.51 14.25 13.48 13.84 134,257 +0.16(+1.17%)
Jan 13, 2009 13.43 14.07 13.35 13.68 56,211 +0.18(+1.33%)
Jan 12, 2009 13.73 14.07 13.40 13.50 138,596 -0.20(-1.46%)
Jan 09, 2009 14.28 14.33 13.70 13.70 137,043 -0.55(-3.86%)
Jan 08, 2009 13.67 14.30 13.55 14.25 162,726 +0.51(+3.71%)
Jan 07, 2009 13.66 13.88 13.52 13.74 139,478 -0.26(-1.86%)
Jan 06, 2009 13.75 14.25 13.50 14.00 196,795 +0.34(+2.49%)
Jan 05, 2009 13.50 13.75 12.57 13.66 145,901 +0.18(+1.34%)
Jan 02, 2009 13.23 13.73 13.13 13.48 151,723 +0.20(+1.51%)
Dec 31, 2008 12.92 13.41 12.91 13.28 219,338 +0.43(+3.35%)
Dec 30, 2008 12.55 12.91 12.50 12.85 253,665 +0.28(+2.23%)
Dec 29, 2008 12.74 12.92 12.28 12.57 78,188 -0.37(-2.86%)
Dec 26, 2008 12.82 12.99 12.54 12.94 40,904 +0.23(+1.81%)
Dec 24, 2008 12.55 12.89 12.44 12.71 68,204 +0.16(+1.27%)
Dec 23, 2008 12.53 12.79 12.49 12.55 140,371 +0.14(+1.13%)
Dec 22, 2008 12.47 12.95 12.03 12.41 99,914 -0.02(-0.16%)
Dec 19, 2008 12.48 12.75 12.00 12.43 264,103 -0.05(-0.40%)
Dec 18, 2008 12.36 13.10 12.19 12.48 129,970 +0.08(+0.65%)
Dec 17, 2008 12.31 12.56 12.27 12.40 105,217 -0.05(-0.40%)
Dec 16, 2008 11.51 12.51 11.51 12.45 146,889 +1.14(+10.08%)
Dec 15, 2008 11.19 11.73 10.92 11.31 72,370 +0.12(+1.07%)
Dec 12, 2008 11.02 11.32 10.66 11.19 153,215 +0.04(+0.36%)
Dec 11, 2008 11.44 12.00 11.09 11.15 55,919 -0.48(-4.13%)
Dec 10, 2008 11.43 11.82 11.28 11.63 149,561 +0.29(+2.56%)
Dec 09, 2008 11.69 11.79 11.25 11.34 221,456 -0.53(-4.47%)
Dec 08, 2008 10.78 11.90 10.76 11.87 217,183 +1.17(+10.93%)
Dec 05, 2008 9.910 10.76 9.810 10.70 332,415 +0.66(+6.57%)
Dec 04, 2008 9.940 10.36 9.850 10.04 179,934 -0.04(-0.40%)
Dec 03, 2008 9.850 10.29 9.500 10.08 227,106 +0.34(+3.49%)
Dec 02, 2008 9.900 9.930 9.430 9.740 269,195 +0.02(+0.21%)
Dec 01, 2008 10.71 10.71 9.720 9.720 198,348 -1.25(-11.39%)
Nov 28, 2008 10.68 11.01 10.33 10.97 52,008 +0.26(+2.43%)
Nov 26, 2008 10.08 10.78 10.08 10.71 197,300 +0.41(+3.98%)
Nov 25, 2008 10.74 10.75 10.09 10.30 116,349 -0.30(-2.83%)
Nov 24, 2008 9.980 10.72 9.730 10.60 249,852 +0.64(+6.43%)
Nov 21, 2008 8.920 10.00 8.380 9.960 230,928 +1.16(+13.18%)
Nov 20, 2008 9.360 9.890 8.700 8.800 157,114 -0.67(-7.07%)
Nov 19, 2008 9.810 10.23 9.330 9.470 149,255 -0.39(-3.96%)
Nov 18, 2008 9.680 10.00 9.250 9.860 148,093 +0.22(+2.28%)
Nov 17, 2008 10.17 10.31 9.590 9.640 125,088 -0.63(-6.13%)
Nov 14, 2008 10.31 10.82 10.06 10.27 117,399 -0.23(-2.19%)
Nov 13, 2008 10.00 10.55 9.500 10.50 221,038 +0.54(+5.42%)
Nov 12, 2008 10.80 11.30 9.560 9.960 124,351 -0.59(-5.59%)
Nov 11, 2008 10.38 11.10 10.21 10.55 93,991 +0.04(+0.38%)
Nov 10, 2008 11.21 11.42 10.45 10.51 101,919 -0.50(-4.54%)
Nov 07, 2008 11.65 11.72 10.76 11.01 104,902 -0.52(-4.51%)
Nov 06, 2008 12.28 12.37 11.36 11.53 123,150 -0.91(-7.32%)
Nov 05, 2008 13.15 13.58 12.40 12.44 223,384 -0.97(-7.23%)
Nov 04, 2008 13.21 13.45 13.00 13.41 263,806 +0.41(+3.15%)
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.