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 (%)
Oct 30, 2009 14.42 14.91 14.22 14.23 173,639 -0.30(-2.06%)
Oct 29, 2009 14.52 14.74 14.29 14.53 132,102 +0.15(+1.04%)
Oct 28, 2009 14.20 15.30 14.01 14.38 433,801 +0.58(+4.20%)
Oct 27, 2009 13.82 14.09 13.76 13.80 188,035 -0.02(-0.14%)
Oct 26, 2009 13.89 14.03 13.67 13.82 119,847 -0.10(-0.72%)
Oct 23, 2009 13.90 14.27 13.82 13.92 132,897 -0.33(-2.32%)
Oct 22, 2009 14.04 14.26 13.80 14.25 156,667 +0.15(+1.06%)
Oct 21, 2009 13.77 14.34 13.60 14.10 209,518 +0.26(+1.88%)
Oct 20, 2009 13.79 14.00 13.66 13.84 311,856 +0.03(+0.22%)
Oct 19, 2009 14.26 14.26 13.74 13.81 280,317 -0.37(-2.61%)
Oct 16, 2009 14.00 14.29 14.00 14.18 143,384 +0.02(+0.14%)
Oct 15, 2009 14.20 14.40 13.99 14.16 92,377 -0.08(-0.56%)
Oct 14, 2009 14.18 14.59 13.95 14.24 276,273 +0.22(+1.57%)
Oct 13, 2009 14.26 14.26 13.48 14.02 160,588 -0.21(-1.48%)
Oct 12, 2009 14.50 14.54 14.20 14.23 217,740 -0.32(-2.20%)
Oct 09, 2009 14.40 14.56 14.20 14.55 431,927 +0.06(+0.41%)
Oct 08, 2009 14.65 14.75 14.47 14.49 164,027 -0.03(-0.21%)
Oct 07, 2009 14.47 14.65 14.41 14.52 156,260 +0.00(+0.00%)
Oct 06, 2009 14.18 14.71 14.18 14.52 245,574 +0.44(+3.12%)
Oct 05, 2009 14.07 14.30 13.89 14.08 314,788 +0.04(+0.28%)
Oct 02, 2009 13.73 14.58 12.90 14.04 1,422,754 -0.29(-2.02%)
Oct 01, 2009 14.44 14.52 14.20 14.33 499,374 -0.18(-1.24%)
Sep 30, 2009 14.75 14.84 14.02 14.51 688,319 +0.31(+2.18%)
Sep 29, 2009 14.42 14.62 14.19 14.20 348,876 -0.28(-1.93%)
Sep 28, 2009 14.60 14.80 14.27 14.48 269,853 -0.16(-1.09%)
Sep 25, 2009 14.98 15.02 14.43 14.64 281,813 -0.41(-2.72%)
Sep 24, 2009 15.23 15.50 14.90 15.05 416,781 -0.08(-0.53%)
Sep 23, 2009 15.31 15.39 14.99 15.13 186,573 -0.11(-0.72%)
Sep 22, 2009 15.46 15.52 15.24 15.24 202,615 -0.08(-0.52%)
Sep 21, 2009 15.48 15.88 15.26 15.32 250,432 -0.16(-1.03%)
Sep 18, 2009 15.61 15.62 15.40 15.48 317,567 -0.08(-0.51%)
Sep 17, 2009 15.85 16.19 15.46 15.56 266,761 -0.26(-1.64%)
Sep 16, 2009 15.88 15.93 15.70 15.82 362,064 +0.06(+0.38%)
Sep 15, 2009 16.43 16.45 15.67 15.76 327,922 -0.65(-3.96%)
Sep 14, 2009 16.66 16.86 16.20 16.41 295,789 -0.34(-2.03%)
Sep 11, 2009 17.66 17.78 16.67 16.75 447,789 -0.80(-4.56%)
Sep 10, 2009 16.94 17.61 16.86 17.55 182,750 +0.39(+2.27%)
Sep 09, 2009 17.35 18.13 16.88 17.16 553,120 -1.04(-5.71%)
Sep 08, 2009 18.38 18.46 17.96 18.20 133,614 -0.07(-0.38%)
Sep 04, 2009 18.15 18.50 17.67 18.27 178,680 +0.04(+0.22%)
Sep 03, 2009 17.16 18.53 17.16 18.23 208,163 +0.00(+0.00%)
Sep 02, 2009 17.88 18.40 17.88 18.23 236,534 +0.35(+1.96%)
Sep 01, 2009 18.45 18.50 17.82 17.88 302,143 -0.62(-3.35%)
Aug 31, 2009 18.26 18.50 18.09 18.50 157,423 +0.05(+0.27%)
Aug 28, 2009 18.57 18.63 18.17 18.45 85,398 -0.04(-0.22%)
Aug 27, 2009 18.30 18.50 18.15 18.49 150,873 +0.19(+1.04%)
Aug 26, 2009 18.32 18.65 18.28 18.30 164,423 -0.09(-0.49%)
Aug 25, 2009 18.54 18.66 18.25 18.39 190,243 -0.04(-0.22%)
Aug 24, 2009 17.96 18.70 17.88 18.43 132,064 +0.56(+3.13%)
Aug 21, 2009 17.72 18.39 17.42 17.87 153,425 +0.40(+2.29%)
Aug 20, 2009 17.01 17.51 17.01 17.47 152,920 +0.48(+2.83%)
Aug 19, 2009 16.70 17.16 16.46 16.99 162,333 +0.11(+0.65%)
Aug 18, 2009 16.54 17.15 16.54 16.88 173,613 +0.37(+2.24%)
Aug 17, 2009 16.23 17.07 16.18 16.51 150,380 -0.08(-0.48%)
Aug 14, 2009 16.40 16.72 16.22 16.59 138,994 +0.09(+0.55%)
Aug 13, 2009 16.59 16.75 16.39 16.50 111,664 +0.03(+0.18%)
Aug 12, 2009 16.45 16.99 16.42 16.47 128,067 -0.02(-0.12%)
Aug 11, 2009 16.37 16.71 16.23 16.49 101,949 +0.10(+0.61%)
Aug 10, 2009 15.92 16.52 15.92 16.39 120,675 +0.34(+2.12%)
Aug 07, 2009 16.21 16.42 15.96 16.05 204,564 +0.10(+0.63%)
Aug 06, 2009 16.51 16.70 15.79 15.95 241,695 -0.44(-2.68%)
Aug 05, 2009 16.80 16.80 16.06 16.39 198,277 -0.11(-0.67%)
Aug 04, 2009 16.91 17.03 16.48 16.50 186,633 -0.56(-3.28%)
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.