Skip to main content

Ehealth Inc (NQ: EHTH )

4.580 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.500 4.690 4.500 4.550 285,232 +0.04(+0.89%)
Jun 20, 2024 4.670 4.720 4.500 4.510 195,084 -0.19(-4.04%)
Jun 18, 2024 4.690 4.780 4.630 4.700 187,051 -0.01(-0.21%)
Jun 17, 2024 4.720 4.740 4.560 4.710 220,943 -0.04(-0.84%)
Jun 14, 2024 4.790 4.850 4.610 4.750 252,975 -0.11(-2.26%)
Jun 13, 2024 4.990 5.060 4.810 4.860 238,550 -0.14(-2.80%)
Jun 12, 2024 5.220 5.280 4.990 5.000 236,723 -0.05(-0.99%)
Jun 11, 2024 5.070 5.102 4.930 5.050 209,525 -0.09(-1.75%)
Jun 10, 2024 5.120 5.210 5.030 5.140 173,943 -0.05(-0.96%)
Jun 07, 2024 5.120 5.350 5.120 5.190 188,019 -0.03(-0.57%)
Jun 06, 2024 5.150 5.290 5.030 5.220 327,184 -0.03(-0.57%)
Jun 05, 2024 5.580 5.580 5.180 5.250 186,903 -0.10(-1.87%)
Jun 04, 2024 5.600 5.600 5.280 5.350 202,735 -0.30(-5.31%)
Jun 03, 2024 6.020 6.070 5.640 5.650 284,103 -0.27(-4.56%)
May 31, 2024 6.130 6.210 5.780 5.920 283,846 -0.18(-2.95%)
May 30, 2024 5.790 6.405 5.790 6.100 267,382 +0.24(+4.10%)
May 29, 2024 5.720 5.920 5.540 5.860 289,754 +0.02(+0.34%)
May 28, 2024 5.610 5.920 5.500 5.840 349,654 +0.28(+5.04%)
May 24, 2024 5.430 5.590 5.360 5.560 127,682 +0.17(+3.15%)
May 23, 2024 5.500 5.500 5.280 5.390 190,025 -0.08(-1.46%)
May 22, 2024 5.380 5.500 5.333 5.470 171,518 +0.11(+2.05%)
May 21, 2024 5.190 5.400 5.120 5.360 194,857 +0.15(+2.88%)
May 20, 2024 5.440 5.440 5.200 5.210 139,923 -0.25(-4.58%)
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%)
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.