Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehealth Inc (NQ: EHTH )

4.740 +0.020 (+0.42%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.400 7.600 7.310 7.560 177,726 +0.19(+2.58%)
Jul 28, 2023 7.290 7.440 7.190 7.370 137,016 +0.18(+2.50%)
Jul 27, 2023 7.560 7.560 7.130 7.190 240,438 -0.26(-3.49%)
Jul 26, 2023 7.380 7.700 7.380 7.450 217,815 +0.08(+1.09%)
Jul 25, 2023 7.570 7.690 7.340 7.370 250,375 -0.24(-3.15%)
Jul 24, 2023 7.560 7.690 7.440 7.610 149,010 +0.04(+0.53%)
Jul 21, 2023 7.930 7.930 7.420 7.570 185,490 -0.26(-3.32%)
Jul 20, 2023 8.020 8.040 7.800 7.830 122,386 -0.16(-2.00%)
Jul 19, 2023 7.960 8.290 7.920 7.990 167,748 -0.02(-0.25%)
Jul 18, 2023 8.090 8.420 7.990 8.010 117,013 -0.08(-0.99%)
Jul 17, 2023 7.870 8.150 7.830 8.090 212,329 +0.23(+2.93%)
Jul 14, 2023 8.270 8.270 7.710 7.860 173,480 -0.41(-4.96%)
Jul 13, 2023 8.360 8.430 8.140 8.270 192,308 -0.08(-0.96%)
Jul 12, 2023 8.350 8.395 8.010 8.350 236,226 +0.24(+2.96%)
Jul 11, 2023 7.670 8.140 7.600 8.110 222,751 +0.46(+6.01%)
Jul 10, 2023 7.600 7.750 7.510 7.650 145,424 +0.06(+0.72%)
Jul 07, 2023 7.790 7.890 7.577 7.595 257,860 +0.21(+2.77%)
Jul 06, 2023 8.190 8.200 7.245 7.390 483,165 -0.95(-11.39%)
Jul 05, 2023 8.090 8.500 8.000 8.340 257,835 +0.11(+1.34%)
Jul 03, 2023 8.070 8.505 7.950 8.230 263,189 +0.19(+2.36%)
Jun 30, 2023 8.070 8.080 7.850 8.040 564,913 +0.15(+1.90%)
Jun 29, 2023 7.990 8.170 7.810 7.890 236,620 -0.06(-0.75%)
Jun 28, 2023 8.110 8.110 7.770 7.950 268,188 -0.17(-2.09%)
Jun 27, 2023 8.180 8.180 7.880 8.120 243,266 +0.00(+0.00%)
Jun 26, 2023 8.310 8.460 8.070 8.120 246,155 -0.28(-3.33%)
Jun 23, 2023 8.250 8.400 8.120 8.400 550,196 -0.02(-0.24%)
Jun 22, 2023 8.850 8.895 8.390 8.420 287,649 -0.51(-5.71%)
Jun 21, 2023 9.210 9.210 8.830 8.930 268,866 -0.36(-3.88%)
Jun 20, 2023 8.880 9.550 8.880 9.290 293,983 +0.43(+4.85%)
Jun 16, 2023 9.070 9.280 8.850 8.860 367,727 -0.16(-1.77%)
Jun 15, 2023 9.120 9.400 8.990 9.020 362,049 -0.15(-1.64%)
Jun 14, 2023 9.430 9.430 8.800 9.170 313,315 -0.24(-2.55%)
Jun 13, 2023 9.520 9.910 9.293 9.410 296,457 -0.08(-0.84%)
Jun 12, 2023 9.460 9.550 9.020 9.490 316,423 +0.04(+0.42%)
Jun 09, 2023 9.990 10.31 9.400 9.450 385,504 -0.51(-5.12%)
Jun 08, 2023 9.430 10.12 9.030 9.960 397,227 +0.48(+5.06%)
Jun 07, 2023 9.680 9.800 9.360 9.480 462,529 -0.03(-0.32%)
Jun 06, 2023 8.910 9.770 8.845 9.510 552,268 +0.63(+7.09%)
Jun 05, 2023 8.230 8.980 8.230 8.880 551,008 +0.45(+5.34%)
Jun 02, 2023 7.170 8.620 7.170 8.430 938,001 +1.56(+22.71%)
Jun 01, 2023 6.610 6.990 6.610 6.870 254,540 +0.18(+2.69%)
May 31, 2023 6.340 6.790 6.282 6.690 339,932 +0.28(+4.37%)
May 30, 2023 6.710 7.080 6.290 6.410 439,187 -0.28(-4.19%)
May 26, 2023 6.780 7.020 6.650 6.690 233,343 -0.09(-1.33%)
May 25, 2023 6.980 7.040 6.520 6.780 406,805 -0.22(-3.14%)
May 24, 2023 7.280 7.415 6.990 7.000 298,600 -0.38(-5.15%)
May 23, 2023 7.610 7.760 7.360 7.380 294,319 -0.11(-1.47%)
May 22, 2023 8.070 8.211 7.455 7.490 368,895 -0.56(-6.96%)
May 19, 2023 8.220 8.650 8.010 8.050 562,485 -0.03(-0.37%)
May 18, 2023 7.960 8.530 7.888 8.080 581,581 +0.11(+1.38%)
May 17, 2023 7.110 8.120 7.110 7.970 757,787 +0.93(+13.21%)
May 16, 2023 7.110 7.160 6.780 7.040 224,881 -0.13(-1.81%)
May 15, 2023 7.340 7.340 6.960 7.170 344,108 -0.06(-0.83%)
May 12, 2023 7.530 7.879 6.870 7.230 516,197 -0.27(-3.60%)
May 11, 2023 7.550 7.980 7.240 7.500 779,382 -0.19(-2.47%)
May 10, 2023 7.330 7.754 6.850 7.690 2,615,598 +0.44(+6.07%)
May 09, 2023 6.790 7.520 6.540 7.250 1,168,635 +0.57(+8.53%)
May 08, 2023 6.290 6.990 6.270 6.680 592,527 +0.39(+6.20%)
May 05, 2023 5.980 6.480 5.980 6.290 415,833 +0.41(+6.97%)
May 04, 2023 5.720 5.920 5.560 5.880 425,426 +0.09(+1.55%)
May 03, 2023 6.140 6.140 5.405 5.790 559,223 -0.35(-5.70%)
May 02, 2023 6.390 6.462 5.870 6.140 861,815 -0.32(-4.95%)
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.