Skip to main content

Ehealth Inc (NQ: EHTH )

5.401 -0.059 (-1.08%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 5.500 5.500 5.340 5.460 161,457 -0.03(-0.55%)
May 16, 2024 5.310 5.600 5.270 5.490 270,973 +0.18(+3.39%)
May 15, 2024 5.390 5.410 5.130 5.310 197,914 +0.03(+0.57%)
May 14, 2024 5.460 5.510 5.230 5.280 204,014 -0.12(-2.22%)
May 13, 2024 5.180 5.470 5.180 5.400 226,524 +0.24(+4.65%)
May 10, 2024 5.220 5.330 5.120 5.160 213,929 -0.02(-0.39%)
May 09, 2024 5.370 5.370 5.070 5.180 314,531 -0.18(-3.36%)
May 08, 2024 5.300 5.530 5.160 5.360 324,778 +0.05(+0.94%)
May 07, 2024 5.300 5.720 4.850 5.310 820,318 +0.54(+11.32%)
May 06, 2024 4.710 4.820 4.660 4.770 277,093 +0.05(+1.06%)
May 03, 2024 4.670 4.790 4.640 4.720 208,224 +0.12(+2.61%)
May 02, 2024 4.530 4.670 4.420 4.600 232,818 +0.14(+3.25%)
May 01, 2024 4.320 4.620 4.290 4.455 327,414 +0.17(+4.09%)
Apr 30, 2024 4.380 4.459 4.280 4.280 311,665 -0.16(-3.60%)
Apr 29, 2024 4.570 4.600 4.360 4.440 130,612 -0.09(-1.99%)
Apr 26, 2024 4.420 4.550 4.350 4.530 143,288 +0.11(+2.49%)
Apr 25, 2024 4.460 4.490 4.340 4.420 232,698 -0.10(-2.21%)
Apr 24, 2024 4.550 4.560 4.380 4.520 254,018 -0.03(-0.66%)
Apr 23, 2024 4.560 4.690 4.450 4.550 208,437 +0.00(+0.00%)
Apr 22, 2024 4.540 4.635 4.420 4.550 271,619 +0.06(+1.34%)
Apr 19, 2024 4.560 4.680 4.440 4.490 235,934 -0.12(-2.60%)
Apr 18, 2024 4.520 4.840 4.310 4.610 541,446 +0.27(+6.22%)
Apr 17, 2024 4.390 4.550 4.290 4.340 256,114 +0.05(+1.17%)
Apr 16, 2024 4.470 4.540 4.275 4.290 453,421 -0.02(-0.46%)
Apr 15, 2024 4.910 4.910 4.310 4.310 523,569 -0.56(-11.50%)
Apr 12, 2024 5.090 5.090 4.820 4.870 201,260 -0.24(-4.70%)
Apr 11, 2024 5.200 5.314 5.040 5.110 230,278 -0.09(-1.73%)
Apr 10, 2024 5.270 5.330 5.120 5.200 181,881 -0.29(-5.28%)
Apr 09, 2024 5.520 5.570 5.370 5.490 144,884 -0.01(-0.18%)
Apr 08, 2024 5.250 5.610 5.080 5.500 301,185 +0.28(+5.36%)
Apr 05, 2024 5.400 5.400 5.170 5.220 259,442 -0.17(-3.15%)
Apr 04, 2024 5.780 5.785 5.370 5.390 144,297 -0.28(-4.94%)
Apr 03, 2024 5.530 5.680 5.520 5.670 80,761 +0.09(+1.61%)
Apr 02, 2024 5.680 5.700 5.530 5.580 108,136 -0.18(-3.12%)
Apr 01, 2024 6.030 6.042 5.720 5.760 261,510 -0.27(-4.48%)
Mar 28, 2024 5.890 6.200 5.880 6.030 292,283 +0.12(+2.03%)
Mar 27, 2024 5.900 5.990 5.860 5.910 213,176 +0.10(+1.72%)
Mar 26, 2024 5.700 5.900 5.660 5.810 121,800 +0.16(+2.83%)
Mar 25, 2024 5.620 5.697 5.530 5.650 110,735 +0.05(+0.89%)
Mar 22, 2024 5.780 5.850 5.580 5.600 127,338 -0.18(-3.11%)
Mar 21, 2024 6.000 6.040 5.750 5.780 182,660 -0.19(-3.18%)
Mar 20, 2024 5.460 6.020 5.460 5.970 230,228 +0.45(+8.15%)
Mar 19, 2024 5.390 5.620 5.320 5.520 265,867 +0.07(+1.28%)
Mar 18, 2024 5.920 5.920 5.350 5.450 320,263 -0.47(-7.94%)
Mar 15, 2024 6.040 6.180 5.860 5.920 302,990 -0.18(-2.95%)
Mar 14, 2024 6.230 6.230 5.990 6.100 231,948 -0.16(-2.56%)
Mar 13, 2024 6.180 6.450 6.180 6.260 172,515 +0.00(+0.00%)
Mar 12, 2024 6.230 6.360 6.110 6.260 148,895 +0.02(+0.32%)
Mar 11, 2024 6.300 6.433 6.220 6.240 104,945 -0.12(-1.89%)
Mar 08, 2024 6.460 6.570 6.310 6.360 105,773 -0.04(-0.63%)
Mar 07, 2024 6.500 6.870 6.380 6.400 134,529 -0.02(-0.31%)
Mar 06, 2024 6.350 6.565 6.250 6.420 173,789 +0.11(+1.74%)
Mar 05, 2024 6.410 6.495 6.300 6.310 154,940 -0.18(-2.77%)
Mar 04, 2024 6.610 6.757 6.357 6.490 240,339 -0.07(-1.07%)
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.