Skip to main content

Ehealth Inc (NQ: EHTH )

6.180 +0.270 (+4.57%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.05 11.36 11.03 11.21 201,796 +0.18(+1.63%)
Sep 29, 2016 11.10 11.17 10.96 11.03 114,172 -0.05(-0.45%)
Sep 28, 2016 11.04 11.13 10.97 11.08 143,384 +0.10(+0.91%)
Sep 27, 2016 11.09 11.17 10.94 10.98 150,790 -0.10(-0.90%)
Sep 26, 2016 11.01 11.22 10.93 11.08 131,066 -0.01(-0.09%)
Sep 23, 2016 11.25 11.31 11.03 11.09 97,076 -0.20(-1.77%)
Sep 22, 2016 11.26 11.37 11.24 11.29 178,735 +0.03(+0.27%)
Sep 21, 2016 11.21 11.36 11.11 11.26 112,569 +0.05(+0.45%)
Sep 20, 2016 11.42 11.50 11.17 11.21 223,227 -0.19(-1.67%)
Sep 19, 2016 11.57 11.62 11.32 11.40 177,595 -0.15(-1.30%)
Sep 16, 2016 11.24 11.70 11.18 11.55 177,513 +0.25(+2.21%)
Sep 15, 2016 11.09 11.40 11.09 11.30 46,997 +0.17(+1.53%)
Sep 14, 2016 11.27 11.34 11.07 11.13 69,139 -0.11(-0.98%)
Sep 13, 2016 11.30 11.31 11.06 11.24 104,145 -0.17(-1.49%)
Sep 12, 2016 11.11 11.49 10.98 11.41 199,326 +0.21(+1.88%)
Sep 09, 2016 11.22 11.34 11.14 11.20 119,068 -0.06(-0.53%)
Sep 08, 2016 11.24 11.42 11.18 11.26 83,969 -0.04(-0.35%)
Sep 07, 2016 11.29 11.42 11.22 11.30 83,264 -0.04(-0.35%)
Sep 06, 2016 11.55 11.55 11.12 11.34 154,074 -0.17(-1.48%)
Sep 02, 2016 11.40 11.51 11.51 11.51 146,000 +0.19(+1.68%)
Sep 01, 2016 11.21 11.33 11.08 11.32 221,247 +0.08(+0.71%)
Aug 31, 2016 11.17 11.34 11.15 11.24 163,833 +0.06(+0.54%)
Aug 30, 2016 10.96 11.24 10.96 11.18 180,083 +0.16(+1.45%)
Aug 29, 2016 11.07 11.12 10.78 11.02 206,664 +0.01(+0.09%)
Aug 26, 2016 11.06 11.22 10.83 11.01 252,105 -0.05(-0.45%)
Aug 25, 2016 11.20 11.33 11.02 11.06 181,783 -0.12(-1.07%)
Aug 24, 2016 11.21 11.41 11.13 11.18 410,740 -0.05(-0.45%)
Aug 23, 2016 11.55 11.60 11.13 11.23 150,961 -0.32(-2.77%)
Aug 22, 2016 11.65 11.89 11.53 11.55 338,073 -0.17(-1.45%)
Aug 19, 2016 11.66 11.86 11.52 11.72 867,683 +0.06(+0.51%)
Aug 18, 2016 11.69 11.72 11.46 11.66 242,213 +0.00(+0.00%)
Aug 17, 2016 11.57 11.92 11.39 11.66 366,024 +0.13(+1.13%)
Aug 16, 2016 11.08 11.73 11.00 11.53 372,970 +0.34(+3.04%)
Aug 15, 2016 11.16 11.40 10.94 11.19 206,179 -0.03(-0.27%)
Aug 12, 2016 11.67 11.76 10.72 11.22 582,283 -0.54(-4.59%)
Aug 11, 2016 11.13 11.89 11.01 11.76 1,100,798 +0.63(+5.66%)
Aug 10, 2016 10.58 11.26 10.57 11.13 575,817 +0.59(+5.60%)
Aug 09, 2016 10.13 10.60 10.06 10.54 553,799 +0.56(+5.61%)
Aug 08, 2016 9.910 9.990 9.630 9.980 262,609 +0.24(+2.46%)
Aug 05, 2016 9.800 10.15 9.650 9.740 464,842 +0.69(+7.62%)
Aug 04, 2016 9.160 9.170 9.000 9.050 178,617 -0.08(-0.88%)
Aug 03, 2016 9.100 9.170 8.980 9.130 284,429 -0.04(-0.44%)
Aug 02, 2016 9.240 9.500 9.040 9.170 339,471 -0.17(-1.82%)
Aug 01, 2016 9.560 9.590 9.210 9.340 603,814 -0.21(-2.20%)
Jul 29, 2016 11.56 11.56 9.190 9.550 1,779,775 -4.49(-31.98%)
Jul 28, 2016 13.46 14.32 13.12 14.04 557,100 +0.51(+3.77%)
Jul 27, 2016 13.43 13.69 13.12 13.53 170,396 +0.16(+1.20%)
Jul 26, 2016 13.37 13.51 13.35 13.37 149,475 -0.02(-0.15%)
Jul 25, 2016 13.20 13.70 13.01 13.39 114,927 +0.17(+1.29%)
Jul 22, 2016 13.16 13.50 12.97 13.22 215,256 +0.03(+0.23%)
Jul 21, 2016 13.49 13.55 13.13 13.19 80,977 -0.36(-2.66%)
Jul 20, 2016 13.47 13.75 13.22 13.55 76,490 +0.09(+0.67%)
Jul 19, 2016 13.81 13.96 13.41 13.46 157,081 -0.36(-2.60%)
Jul 18, 2016 13.56 13.92 13.25 13.82 387,119 +0.32(+2.37%)
Jul 15, 2016 13.53 13.82 13.30 13.50 263,422 +0.07(+0.52%)
Jul 14, 2016 14.19 14.31 13.42 13.43 118,805 -0.66(-4.68%)
Jul 13, 2016 14.34 14.39 14.04 14.09 94,767 -0.13(-0.91%)
Jul 12, 2016 14.17 14.39 13.98 14.22 131,318 +0.20(+1.43%)
Jul 11, 2016 13.52 14.14 13.40 14.02 98,719 +0.29(+2.11%)
Jul 08, 2016 13.60 13.82 13.50 13.73 123,303 +0.23(+1.70%)
Jul 07, 2016 13.52 13.77 13.22 13.50 92,248 +0.09(+0.67%)
Jul 05, 2016 13.59 13.66 13.11 13.41 147,959 -0.18(-1.32%)
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.