FinancialContent is the trusted provider of stock market information to the media industry.
Ehealth Inc (NQ: EHTH)
74.29 USD  -1.60 (-2.11%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 75.82 76.27 72.89 74.29 713,394 -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%)
Jul 01, 2020 98.25 104.15 98.19 101.94 791,470 +3.70(+3.77%)
Jun 30, 2020 94.89 98.50 94.89 98.24 657,525 +2.97(+3.12%)
Jun 29, 2020 91.61 95.45 87.50 95.27 810,280 +3.99(+4.37%)
Jun 26, 2020 100.50 100.50 90.95 91.28 1,532,700 -9.27(-9.22%)
Jun 25, 2020 103.88 104.43 97.80 100.55 958,989 -3.31(-3.19%)
Jun 24, 2020 110.25 110.85 103.00 103.86 619,931 -6.78(-6.13%)
Jun 23, 2020 107.74 111.91 107.69 110.64 1,083,810 +3.40(+3.17%)
Jun 22, 2020 108.60 109.17 105.36 107.24 576,886 -1.63(-1.50%)
Jun 19, 2020 109.47 113.05 107.62 108.87 945,600 +0.89(+0.82%)
Jun 18, 2020 107.18 110.58 107.18 107.98 592,771 -0.05(-0.05%)
Jun 17, 2020 109.92 114.80 107.28 108.03 564,945 -2.15(-1.95%)
Jun 16, 2020 112.67 112.88 106.58 110.18 544,294 +0.25(+0.23%)
Jun 15, 2020 105.72 110.64 105.03 109.93 743,352 +4.54(+4.31%)
Jun 12, 2020 109.61 110.90 102.53 105.39 724,600 -2.01(-1.87%)
Jun 11, 2020 107.07 108.27 104.71 107.40 607,465 -2.22(-2.03%)
Jun 10, 2020 110.33 111.52 109.00 109.62 441,930 -0.48(-0.44%)
Jun 09, 2020 108.52 112.96 108.20 110.10 720,107 +2.15(+1.99%)
Jun 08, 2020 117.78 117.78 106.19 107.95 919,188 -10.15(-8.59%)
Jun 05, 2020 118.03 119.72 105.24 118.10 1,354,100 +2.36(+2.04%)
Jun 04, 2020 127.70 127.70 114.85 115.74 796,760 -12.99(-10.09%)
Jun 03, 2020 132.94 132.95 127.50 128.73 439,867 -2.99(-2.27%)
Jun 02, 2020 126.30 132.74 126.03 131.72 399,880 +1.30(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.