Skip to main content

Ehealth Inc (NQ: EHTH )

4.720 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.780 4.900 4.650 4.720 169,373 -0.03(-0.63%)
Jul 11, 2024 4.400 4.760 4.360 4.750 212,416 +0.43(+9.95%)
Jul 10, 2024 4.370 4.390 4.230 4.320 207,889 -0.02(-0.46%)
Jul 09, 2024 4.280 4.350 4.190 4.340 306,800 +0.02(+0.46%)
Jul 08, 2024 4.450 4.510 4.300 4.320 252,644 -0.08(-1.82%)
Jul 05, 2024 4.550 4.550 4.345 4.400 243,781 -0.15(-3.30%)
Jul 03, 2024 4.460 4.610 4.460 4.550 111,269 +0.09(+2.02%)
Jul 02, 2024 4.590 4.640 4.420 4.460 293,243 -0.14(-3.04%)
Jul 01, 2024 4.530 4.868 4.530 4.600 514,492 +0.07(+1.55%)
Jun 28, 2024 4.730 4.730 4.430 4.530 4,338,238 -0.09(-1.95%)
Jun 27, 2024 4.740 4.740 4.500 4.620 280,715 -0.03(-0.65%)
Jun 26, 2024 4.510 4.820 4.500 4.650 239,070 +0.10(+2.20%)
Jun 25, 2024 4.560 4.595 4.482 4.550 210,617 -0.03(-0.66%)
Jun 24, 2024 4.560 4.740 4.525 4.580 179,507 +0.03(+0.66%)
Jun 21, 2024 4.500 4.690 4.500 4.550 285,232 +0.04(+0.89%)
Jun 20, 2024 4.670 4.720 4.500 4.510 195,084 -0.19(-4.04%)
Jun 18, 2024 4.690 4.780 4.630 4.700 187,051 -0.01(-0.21%)
Jun 17, 2024 4.720 4.740 4.560 4.710 220,943 -0.04(-0.84%)
Jun 14, 2024 4.790 4.850 4.610 4.750 252,975 -0.11(-2.26%)
Jun 13, 2024 4.990 5.060 4.810 4.860 238,550 -0.14(-2.80%)
Jun 12, 2024 5.220 5.280 4.990 5.000 236,723 -0.05(-0.99%)
Jun 11, 2024 5.070 5.102 4.930 5.050 209,525 -0.09(-1.75%)
Jun 10, 2024 5.120 5.210 5.030 5.140 173,943 -0.05(-0.96%)
Jun 07, 2024 5.120 5.350 5.120 5.190 188,019 -0.03(-0.57%)
Jun 06, 2024 5.150 5.290 5.030 5.220 327,184 -0.03(-0.57%)
Jun 05, 2024 5.580 5.580 5.180 5.250 186,903 -0.10(-1.87%)
Jun 04, 2024 5.600 5.600 5.280 5.350 202,735 -0.30(-5.31%)
Jun 03, 2024 6.020 6.070 5.640 5.650 284,103 -0.27(-4.56%)
May 31, 2024 6.130 6.210 5.780 5.920 283,846 -0.18(-2.95%)
May 30, 2024 5.790 6.405 5.790 6.100 267,382 +0.24(+4.10%)
May 29, 2024 5.720 5.920 5.540 5.860 289,754 +0.02(+0.34%)
May 28, 2024 5.610 5.920 5.500 5.840 349,654 +0.28(+5.04%)
May 24, 2024 5.430 5.590 5.360 5.560 127,682 +0.17(+3.15%)
May 23, 2024 5.500 5.500 5.280 5.390 190,025 -0.08(-1.46%)
May 22, 2024 5.380 5.500 5.333 5.470 171,518 +0.11(+2.05%)
May 21, 2024 5.190 5.400 5.120 5.360 194,857 +0.15(+2.88%)
May 20, 2024 5.440 5.440 5.200 5.210 139,923 -0.25(-4.58%)
May 17, 2024 5.500 5.500 5.340 5.460 161,457 -0.03(-0.55%)
May 16, 2024 5.310 5.600 5.270 5.490 270,973 +0.18(+3.39%)
May 15, 2024 5.390 5.410 5.130 5.310 197,914 +0.03(+0.57%)
May 14, 2024 5.460 5.510 5.230 5.280 204,014 -0.12(-2.22%)
May 13, 2024 5.180 5.470 5.180 5.400 226,524 +0.24(+4.65%)
May 10, 2024 5.220 5.330 5.120 5.160 213,929 -0.02(-0.39%)
May 09, 2024 5.370 5.370 5.070 5.180 314,531 -0.18(-3.36%)
May 08, 2024 5.300 5.530 5.160 5.360 324,778 +0.05(+0.94%)
May 07, 2024 5.300 5.720 4.850 5.310 820,318 +0.54(+11.32%)
May 06, 2024 4.710 4.820 4.660 4.770 277,093 +0.05(+1.06%)
May 03, 2024 4.670 4.790 4.640 4.720 208,224 +0.12(+2.61%)
May 02, 2024 4.530 4.670 4.420 4.600 232,818 +0.14(+3.25%)
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.