Skip to main content

Ehealth Inc (NQ: EHTH )

5.950 +0.040 (+0.68%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 104.58 120.00 104.19 117.35 920,400 +7.19(+6.53%)
Feb 27, 2020 107.68 115.71 104.57 110.16 847,600 -1.59(-1.42%)
Feb 26, 2020 114.75 118.69 110.41 111.75 739,713 -2.41(-2.11%)
Feb 25, 2020 120.75 121.78 110.81 114.16 961,229 -4.49(-3.78%)
Feb 24, 2020 125.00 126.95 118.01 118.65 1,186,596 -12.87(-9.79%)
Feb 21, 2020 150.00 152.19 130.58 131.52 2,595,000 +2.34(+1.81%)
Feb 20, 2020 132.50 133.60 126.54 129.18 836,198 -3.07(-2.32%)
Feb 19, 2020 127.91 133.26 126.00 132.25 809,994 +4.91(+3.86%)
Feb 18, 2020 124.19 129.05 123.66 127.34 478,195 +3.15(+2.54%)
Feb 14, 2020 120.68 124.58 119.83 124.19 441,900 +2.80(+2.31%)
Feb 13, 2020 117.70 124.20 117.41 121.39 415,853 +2.91(+2.46%)
Feb 12, 2020 115.67 118.97 114.12 118.48 498,006 +3.23(+2.80%)
Feb 11, 2020 116.99 117.29 112.79 115.25 341,304 -0.36(-0.31%)
Feb 10, 2020 113.73 116.57 111.89 115.61 330,925 +1.91(+1.68%)
Feb 07, 2020 115.21 116.12 112.05 113.70 503,700 -2.28(-1.97%)
Feb 06, 2020 112.89 117.01 110.00 115.98 398,507 +2.51(+2.21%)
Feb 05, 2020 109.18 113.91 107.90 113.47 742,100 +5.63(+5.22%)
Feb 04, 2020 108.89 112.62 107.52 107.84 604,973 +0.90(+0.84%)
Feb 03, 2020 106.58 108.96 103.73 106.94 1,039,401 +1.78(+1.69%)
Jan 31, 2020 112.27 114.21 103.87 105.16 790,400 -7.84(-6.94%)
Jan 30, 2020 116.84 118.91 112.05 113.00 714,663 -5.50(-4.64%)
Jan 29, 2020 122.22 124.61 118.15 118.50 714,512 -2.91(-2.40%)
Jan 28, 2020 123.35 126.71 120.96 121.41 761,542 -0.55(-0.45%)
Jan 27, 2020 121.71 125.67 119.58 121.96 1,309,385 -1.30(-1.05%)
Jan 24, 2020 115.44 130.00 110.92 123.26 4,841,300 +26.13(+26.90%)
Jan 23, 2020 99.01 99.31 96.11 97.13 491,665 -2.47(-2.48%)
Jan 22, 2020 98.96 100.90 98.29 99.60 676,817 +0.97(+0.98%)
Jan 21, 2020 96.13 98.82 96.10 98.63 446,220 +1.82(+1.88%)
Jan 17, 2020 94.32 97.29 94.23 96.81 653,300 +4.13(+4.46%)
Jan 16, 2020 89.40 93.10 89.40 92.68 444,934 +3.61(+4.05%)
Jan 15, 2020 85.72 91.02 85.71 89.07 681,750 +3.37(+3.93%)
Jan 14, 2020 87.27 87.50 81.77 85.70 808,946 -2.33(-2.65%)
Jan 13, 2020 92.84 93.54 87.51 88.03 706,659 -4.60(-4.97%)
Jan 10, 2020 94.58 95.32 88.41 92.63 1,028,100 -1.79(-1.90%)
Jan 09, 2020 96.85 98.49 94.12 94.42 425,153 -1.85(-1.92%)
Jan 08, 2020 95.49 98.02 95.26 96.27 514,648 +0.43(+0.45%)
Jan 07, 2020 99.11 99.11 95.73 95.84 402,374 -3.16(-3.19%)
Jan 06, 2020 95.65 99.17 95.05 99.00 502,978 +2.29(+2.37%)
Jan 03, 2020 96.00 97.93 95.51 96.71 366,000 -1.20(-1.23%)
Jan 02, 2020 97.02 98.16 95.82 97.91 312,877 +1.83(+1.90%)
Dec 31, 2019 95.67 97.58 95.54 96.08 375,100 +0.29(+0.30%)
Dec 30, 2019 94.32 96.31 93.59 95.79 342,260 +1.35(+1.43%)
Dec 27, 2019 96.11 96.11 93.02 94.44 369,900 -1.47(-1.53%)
Dec 26, 2019 95.14 96.24 94.64 95.91 424,919 +0.86(+0.90%)
Dec 24, 2019 94.99 95.34 93.68 95.05 186,700 +0.15(+0.16%)
Dec 23, 2019 96.78 96.78 93.88 94.90 560,299 -1.57(-1.63%)
Dec 20, 2019 95.32 98.08 94.62 96.47 682,200 +1.65(+1.74%)
Dec 19, 2019 93.19 95.77 92.93 94.82 638,263 +1.83(+1.97%)
Dec 18, 2019 97.46 98.54 90.27 92.99 1,208,338 -4.75(-4.86%)
Dec 17, 2019 98.00 98.70 96.47 97.74 946,996 -0.55(-0.56%)
Dec 16, 2019 96.54 99.30 95.25 98.29 652,035 +3.28(+3.45%)
Dec 13, 2019 93.38 95.38 92.42 95.01 361,400 +1.32(+1.41%)
Dec 12, 2019 92.57 94.15 91.78 93.69 356,822 +0.84(+0.90%)
Dec 11, 2019 92.61 94.60 91.59 92.85 485,047 +0.20(+0.22%)
Dec 10, 2019 90.76 93.24 90.20 92.65 488,394 +1.43(+1.57%)
Dec 09, 2019 89.86 92.11 88.85 91.22 560,287 +0.98(+1.09%)
Dec 06, 2019 90.51 92.09 90.01 90.24 397,100 +0.23(+0.26%)
Dec 05, 2019 92.77 92.98 89.55 90.01 641,203 -1.64(-1.79%)
Dec 04, 2019 91.80 92.82 90.88 91.65 355,187 +0.51(+0.56%)
Dec 03, 2019 89.20 91.67 87.91 91.14 679,220 +0.35(+0.39%)
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.