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

Ehealth Inc (NQ: EHTH )

4.720 +0.120 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 7.720 7.720 7.161 7.400 579,707 -0.41(-5.25%)
Jul 28, 2022 7.850 7.940 7.430 7.810 275,903 -0.04(-0.51%)
Jul 27, 2022 7.570 7.889 7.350 7.850 471,393 +0.35(+4.67%)
Jul 26, 2022 7.540 7.730 7.320 7.500 362,589 -0.18(-2.34%)
Jul 25, 2022 7.620 7.980 7.360 7.680 441,199 +0.20(+2.67%)
Jul 22, 2022 7.920 7.930 7.375 7.480 361,259 -0.41(-5.20%)
Jul 21, 2022 7.810 8.220 7.652 7.890 350,760 -0.02(-0.25%)
Jul 20, 2022 7.790 8.200 7.730 7.910 376,803 +0.11(+1.41%)
Jul 19, 2022 7.700 7.930 7.680 7.800 286,558 +0.17(+2.23%)
Jul 18, 2022 7.860 7.900 7.526 7.630 395,835 -0.11(-1.42%)
Jul 15, 2022 7.730 7.870 7.420 7.740 418,433 +0.17(+2.25%)
Jul 14, 2022 7.730 7.910 7.430 7.570 300,037 -0.27(-3.44%)
Jul 13, 2022 8.400 8.400 7.705 7.840 604,755 -0.75(-8.73%)
Jul 12, 2022 8.080 8.730 8.060 8.590 548,401 +0.53(+6.58%)
Jul 11, 2022 8.820 8.900 7.830 8.060 603,075 -0.65(-7.46%)
Jul 08, 2022 9.070 9.220 8.680 8.710 272,081 -0.39(-4.29%)
Jul 07, 2022 8.910 9.200 8.630 9.100 563,266 +0.17(+1.90%)
Jul 06, 2022 9.410 9.850 8.895 8.930 261,246 -0.51(-5.40%)
Jul 05, 2022 9.450 9.580 8.820 9.440 495,439 -0.19(-1.97%)
Jul 01, 2022 9.330 9.650 9.220 9.630 265,415 +0.30(+3.22%)
Jun 30, 2022 9.500 9.680 9.160 9.330 295,240 -0.36(-3.72%)
Jun 29, 2022 10.47 10.54 9.560 9.690 302,138 -0.78(-7.45%)
Jun 28, 2022 10.68 11.07 10.42 10.47 169,994 -0.25(-2.33%)
Jun 27, 2022 10.75 11.00 10.54 10.72 377,581 +0.03(+0.28%)
Jun 24, 2022 10.27 10.69 10.14 10.69 915,867 +0.55(+5.42%)
Jun 23, 2022 9.730 10.15 9.730 10.14 490,286 +0.40(+4.11%)
Jun 22, 2022 9.300 9.770 9.120 9.740 341,280 +0.24(+2.53%)
Jun 21, 2022 9.260 9.690 9.200 9.500 338,357 +0.34(+3.71%)
Jun 17, 2022 9.210 9.680 9.150 9.160 408,929 +0.12(+1.33%)
Jun 16, 2022 9.250 9.452 8.980 9.040 339,554 -0.57(-5.93%)
Jun 15, 2022 9.360 9.850 9.240 9.610 369,770 +0.39(+4.23%)
Jun 14, 2022 9.390 9.569 9.060 9.220 229,755 -0.09(-0.97%)
Jun 13, 2022 10.14 10.26 9.275 9.310 408,178 -1.16(-11.08%)
Jun 10, 2022 10.64 10.71 10.30 10.47 269,006 -0.35(-3.23%)
Jun 09, 2022 11.14 11.14 10.78 10.82 334,965 -0.40(-3.57%)
Jun 08, 2022 11.33 11.74 11.05 11.22 363,526 -0.11(-0.97%)
Jun 07, 2022 11.17 11.48 10.85 11.33 391,470 +0.03(+0.27%)
Jun 06, 2022 10.78 11.87 10.64 11.30 619,534 +0.74(+7.01%)
Jun 03, 2022 10.79 10.79 10.31 10.56 318,001 -0.52(-4.69%)
Jun 02, 2022 10.42 11.16 10.33 11.08 334,198 +0.72(+6.95%)
Jun 01, 2022 10.63 10.63 10.11 10.36 418,445 -0.14(-1.33%)
May 31, 2022 10.79 11.36 10.49 10.50 1,160,901 -0.48(-4.37%)
May 27, 2022 10.59 11.02 10.49 10.98 262,505 +0.47(+4.47%)
May 26, 2022 10.42 10.57 9.965 10.51 355,749 +0.29(+2.84%)
May 25, 2022 9.910 10.34 9.814 10.22 239,733 +0.32(+3.23%)
May 24, 2022 9.840 9.910 9.530 9.900 243,779 -0.11(-1.10%)
May 23, 2022 10.13 10.13 9.641 10.01 294,009 -0.02(-0.20%)
May 20, 2022 10.90 10.90 9.860 10.03 414,761 -0.67(-6.26%)
May 19, 2022 10.68 10.78 10.05 10.70 567,219 +0.21(+2.00%)
May 18, 2022 11.05 11.37 10.32 10.49 515,414 -0.64(-5.75%)
May 17, 2022 11.50 11.78 10.96 11.13 494,952 -0.09(-0.80%)
May 16, 2022 11.91 12.18 11.18 11.22 502,924 -0.78(-6.50%)
May 13, 2022 11.04 12.21 10.91 12.00 775,511 +1.03(+9.39%)
May 12, 2022 10.20 10.98 10.11 10.97 561,391 +0.52(+4.98%)
May 11, 2022 10.59 10.93 10.30 10.45 506,660 -0.14(-1.32%)
May 10, 2022 11.86 12.55 10.41 10.59 1,010,033 -1.23(-10.41%)
May 09, 2022 10.88 11.85 10.32 11.82 1,276,777 +0.74(+6.68%)
May 06, 2022 10.76 11.46 10.62 11.08 885,217 -0.07(-0.63%)
May 05, 2022 10.10 11.83 9.910 11.15 2,949,584 +0.80(+7.73%)
May 04, 2022 8.400 11.48 8.360 10.35 8,309,976 +2.06(+24.85%)
May 03, 2022 8.340 8.850 8.120 8.290 722,030 -0.16(-1.89%)
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.