Ehealth Inc (NQ: EHTH )

79.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:53 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 78.61 79.78 78.14 79.04 831,600 +0.76(+0.97%)
Sep 17, 2020 75.16 78.70 74.65 78.28 551,931 +2.03(+2.66%)
Sep 16, 2020 76.10 78.43 75.50 76.25 787,681 +0.65(+0.86%)
Sep 15, 2020 76.54 76.99 74.25 75.60 741,264 -0.08(-0.11%)
Sep 14, 2020 72.50 76.66 72.22 75.68 823,058 +3.90(+5.43%)
Sep 11, 2020 71.81 74.79 70.76 71.78 772,600 +0.44(+0.62%)
Sep 10, 2020 68.49 73.01 68.49 71.34 1,314,520 +3.39(+4.99%)
Sep 09, 2020 67.26 68.22 66.01 67.95 638,624 +1.63(+2.46%)
Sep 08, 2020 64.27 68.68 63.28 66.32 973,164 +2.42(+3.79%)
Sep 04, 2020 66.24 67.30 61.10 63.90 1,051,900 -2.50(-3.77%)
Sep 03, 2020 66.86 67.23 63.68 66.40 790,205 -1.20(-1.78%)
Sep 02, 2020 65.34 68.27 63.38 67.60 1,269,101 +4.01(+6.31%)
Sep 01, 2020 63.30 64.00 62.41 63.59 523,909 +0.47(+0.74%)
Aug 31, 2020 64.30 64.52 62.06 63.12 707,541 -0.78(-1.22%)
Aug 28, 2020 61.89 64.66 60.40 63.90 1,434,000 +2.09(+3.38%)
Aug 27, 2020 62.66 63.90 61.29 61.81 1,121,650 -1.00(-1.59%)
Aug 26, 2020 64.60 65.80 62.28 62.81 1,286,591 -1.79(-2.77%)
Aug 25, 2020 65.52 66.89 64.03 64.60 1,150,345 -1.15(-1.75%)
Aug 24, 2020 68.50 69.27 64.89 65.75 1,551,056 -2.82(-4.11%)
Aug 21, 2020 69.76 70.23 67.89 68.57 944,000 -1.27(-1.82%)
Aug 20, 2020 71.21 71.96 69.46 69.84 1,422,409 -1.40(-1.97%)
Aug 19, 2020 74.74 74.86 70.32 71.24 2,653,480 -5.04(-6.61%)
Aug 18, 2020 75.81 78.01 74.35 76.28 1,277,825 +1.30(+1.73%)
Aug 17, 2020 74.12 76.34 73.81 74.98 806,469 +0.69(+0.93%)
Aug 14, 2020 75.82 76.27 72.89 74.29 713,400 -1.60(-2.11%)
Aug 13, 2020 75.49 76.08 73.45 75.89 725,447 +1.38(+1.85%)
Aug 12, 2020 77.53 78.27 74.09 74.51 776,297 -2.43(-3.16%)
Aug 11, 2020 77.10 79.62 76.59 76.94 1,115,950 +0.41(+0.54%)
Aug 10, 2020 79.70 80.25 76.32 76.53 1,293,411 -2.93(-3.69%)
Aug 07, 2020 78.10 79.59 76.25 79.46 1,737,900 +3.03(+3.96%)
Aug 06, 2020 74.20 78.21 73.97 76.43 1,862,843 +4.63(+6.45%)
Aug 05, 2020 71.20 74.50 70.62 71.80 1,142,378 +0.89(+1.26%)
Aug 04, 2020 68.15 71.94 67.89 70.91 1,478,510 +3.32(+4.91%)
Aug 03, 2020 70.01 70.31 66.15 67.59 1,919,531 -1.55(-2.24%)
Jul 31, 2020 72.78 74.00 68.54 69.14 1,182,000 -3.11(-4.30%)
Jul 30, 2020 68.65 74.29 67.67 72.25 2,011,081 +2.39(+3.42%)
Jul 29, 2020 72.70 73.65 68.99 69.86 2,423,134 -2.67(-3.68%)
Jul 28, 2020 76.00 76.17 72.42 72.53 2,716,567 -3.74(-4.90%)
Jul 27, 2020 81.25 82.34 75.50 76.27 3,090,106 -2.90(-3.66%)
Jul 24, 2020 89.63 89.95 74.59 79.17 10,342,500 -34.83(-30.55%)
Jul 23, 2020 116.01 118.05 112.19 114.00 1,344,725 -0.86(-0.75%)
Jul 22, 2020 110.99 117.39 110.44 114.86 531,713 +3.15(+2.82%)
Jul 21, 2020 112.67 113.00 109.75 111.71 400,449 -0.14(-0.13%)
Jul 20, 2020 107.02 112.35 107.00 111.85 373,599 +4.98(+4.66%)
Jul 17, 2020 105.17 108.04 104.51 106.87 323,800 +1.56(+1.48%)
Jul 16, 2020 108.61 109.76 104.63 105.31 458,938 -2.75(-2.54%)
Jul 15, 2020 116.06 120.21 107.08 108.06 962,865 -5.94(-5.21%)
Jul 14, 2020 111.51 114.07 109.46 114.00 379,228 +4.01(+3.65%)
Jul 13, 2020 112.19 113.64 109.07 109.99 492,391 -0.99(-0.89%)
Jul 10, 2020 108.95 111.19 106.67 110.98 416,200 +3.29(+3.06%)
Jul 09, 2020 106.15 108.31 102.65 107.69 430,152 +2.51(+2.39%)
Jul 08, 2020 104.90 108.99 103.44 105.18 687,999 -1.06(-1.00%)
Jul 07, 2020 104.27 108.80 103.29 106.24 521,317 +1.74(+1.67%)
Jul 06, 2020 105.56 105.59 103.26 104.50 412,536 +0.83(+0.80%)
Jul 02, 2020 103.06 106.13 102.00 103.67 585,200 +1.73(+1.70%)
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.