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 31, 2017 25.00 26.29 24.99 25.38 176,480 +0.48(+1.93%)
Oct 30, 2017 24.22 24.98 23.41 24.90 220,627 +1.33(+5.64%)
Oct 27, 2017 19.10 23.84 19.10 23.57 390,136 +1.65(+7.53%)
Oct 26, 2017 22.02 22.50 21.84 21.92 96,243 -0.10(-0.45%)
Oct 25, 2017 23.10 23.10 21.65 22.02 113,729 -0.98(-4.26%)
Oct 24, 2017 22.96 23.40 22.75 23.00 84,650 +0.06(+0.26%)
Oct 23, 2017 22.90 23.14 22.71 22.94 251,549 +0.02(+0.09%)
Oct 20, 2017 23.58 23.75 22.81 22.92 81,516 -0.43(-1.84%)
Oct 19, 2017 23.93 23.93 22.63 23.35 85,721 -0.59(-2.46%)
Oct 18, 2017 23.80 24.09 22.61 23.94 45,414 +0.15(+0.63%)
Oct 17, 2017 24.30 24.53 23.70 23.79 62,691 -0.61(-2.50%)
Oct 16, 2017 25.00 25.00 24.09 24.40 63,031 +0.30(+1.24%)
Oct 13, 2017 23.87 25.04 23.50 24.10 177,963 -0.04(-0.17%)
Oct 12, 2017 23.96 24.33 23.75 24.14 71,151 +0.26(+1.09%)
Oct 11, 2017 23.65 23.95 23.57 23.88 66,320 +0.15(+0.63%)
Oct 10, 2017 24.10 24.38 23.62 23.73 66,883 -0.24(-1.00%)
Oct 09, 2017 25.36 25.73 23.94 23.97 52,242 -0.89(-3.58%)
Oct 06, 2017 24.79 25.00 24.34 24.86 82,593 -0.04(-0.16%)
Oct 05, 2017 25.43 25.61 24.76 24.90 64,145 -0.54(-2.12%)
Oct 04, 2017 24.38 25.83 24.33 25.44 113,750 +0.98(+4.01%)
Oct 03, 2017 24.43 24.66 24.21 24.46 227,930 +0.04(+0.16%)
Oct 02, 2017 24.29 24.44 23.91 24.42 315,174 +0.53(+2.22%)
Sep 29, 2017 24.27 24.36 23.59 23.89 91,565 -0.48(-1.97%)
Sep 28, 2017 23.93 24.48 23.93 24.37 89,245 +0.45(+1.88%)
Sep 27, 2017 23.53 24.01 23.33 23.92 92,729 +0.52(+2.22%)
Sep 26, 2017 23.32 23.82 23.21 23.40 94,565 +0.09(+0.39%)
Sep 25, 2017 23.50 23.72 23.14 23.31 72,246 -0.22(-0.93%)
Sep 22, 2017 23.53 23.65 23.39 23.53 33,290 +0.00(+0.00%)
Sep 21, 2017 23.45 23.64 23.23 23.53 39,217 +0.07(+0.30%)
Sep 20, 2017 23.51 24.66 22.31 23.46 77,870 +0.16(+0.69%)
Sep 19, 2017 23.58 23.76 23.18 23.30 74,540 -0.33(-1.40%)
Sep 18, 2017 23.16 23.65 23.05 23.63 78,441 +0.62(+2.69%)
Sep 15, 2017 23.15 23.36 22.83 23.01 294,667 -0.12(-0.52%)
Sep 14, 2017 23.04 23.61 22.91 23.13 89,104 -0.12(-0.52%)
Sep 13, 2017 23.62 23.69 23.18 23.25 97,108 -0.37(-1.57%)
Sep 12, 2017 24.21 25.25 23.30 23.62 205,199 -0.76(-3.12%)
Sep 11, 2017 24.63 25.04 24.12 24.38 141,086 -0.22(-0.89%)
Sep 08, 2017 24.22 24.63 24.01 24.60 128,935 +0.33(+1.36%)
Sep 07, 2017 24.40 24.40 23.85 24.27 113,478 -0.02(-0.08%)
Sep 06, 2017 24.93 24.93 24.15 24.29 121,455 -0.46(-1.86%)
Sep 05, 2017 24.99 25.52 24.44 24.75 183,436 -0.18(-0.72%)
Sep 01, 2017 24.12 25.65 23.78 24.93 348,086 +0.65(+2.68%)
Aug 31, 2017 23.61 24.75 23.61 24.28 173,922 +0.68(+2.88%)
Aug 30, 2017 22.59 23.75 22.56 23.60 231,242 +0.99(+4.38%)
Aug 29, 2017 23.08 23.37 22.45 22.61 219,849 -0.66(-2.84%)
Aug 28, 2017 22.87 24.73 22.86 23.27 447,938 +0.41(+1.79%)
Aug 25, 2017 19.32 23.08 19.16 22.86 571,871 +3.63(+18.88%)
Aug 24, 2017 19.00 19.26 18.78 19.23 113,876 +0.22(+1.16%)
Aug 23, 2017 18.27 19.26 18.26 19.01 175,012 +0.73(+3.99%)
Aug 22, 2017 17.90 18.36 17.84 18.28 62,921 +0.47(+2.64%)
Aug 21, 2017 17.64 17.88 17.54 17.81 80,602 +0.07(+0.39%)
Aug 18, 2017 17.56 17.87 17.52 17.74 190,931 +0.01(+0.06%)
Aug 17, 2017 18.02 18.38 17.53 17.73 117,074 -0.42(-2.31%)
Aug 16, 2017 17.90 18.38 17.83 18.15 101,636 +0.38(+2.14%)
Aug 15, 2017 18.05 18.09 17.75 17.77 64,580 -0.19(-1.06%)
Aug 14, 2017 17.58 18.08 17.58 17.96 78,681 +0.43(+2.45%)
Aug 11, 2017 17.44 17.57 17.17 17.53 95,069 +0.14(+0.81%)
Aug 10, 2017 17.66 17.92 17.38 17.39 129,268 -0.30(-1.70%)
Aug 09, 2017 17.58 17.81 17.23 17.69 99,341 -0.08(-0.45%)
Aug 08, 2017 17.63 17.93 17.47 17.77 91,543 +0.10(+0.57%)
Aug 07, 2017 17.67 18.29 17.67 17.67 111,480 -0.06(-0.34%)
Aug 04, 2017 17.77 17.16 17.73 94,377 +0.57(+3.32%)
Aug 03, 2017 16.99 17.21 16.90 17.16 177,870 +0.16(+0.94%)
Aug 02, 2017 17.01 17.25 16.86 17.00 142,101 +0.00(+0.00%)
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.