Menu

Ehealth Inc (NQ: EHTH )

5.030 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.970 5.080 4.970 5.010 36,776 +0.01(+0.20%)
Oct 29, 2024 5.000 5.070 4.973 5.000 59,459 +0.00(+0.00%)
Oct 28, 2024 4.950 5.100 4.854 5.000 79,970 +0.00(+0.00%)
Oct 25, 2024 4.940 5.080 4.940 5.000 138,637 +0.07(+1.42%)
Oct 24, 2024 4.880 4.960 4.840 4.930 71,859 +0.08(+1.65%)
Oct 23, 2024 4.780 4.905 4.760 4.850 77,443 +0.05(+1.04%)
Oct 22, 2024 4.730 4.850 4.656 4.800 84,374 +0.05(+1.05%)
Oct 21, 2024 4.590 4.800 4.550 4.750 70,589 +0.16(+3.49%)
Oct 18, 2024 4.940 4.940 4.545 4.590 105,051 -0.33(-6.71%)
Oct 17, 2024 4.910 5.123 4.760 4.920 122,662 +0.05(+1.03%)
Oct 16, 2024 4.510 4.870 4.510 4.870 129,580 +0.37(+8.22%)
Oct 15, 2024 4.480 4.573 4.480 4.500 109,903 -0.01(-0.22%)
Oct 14, 2024 4.520 4.540 4.410 4.510 143,976 -0.02(-0.44%)
Oct 11, 2024 4.430 4.560 4.410 4.530 45,511 +0.05(+1.12%)
Oct 10, 2024 4.480 4.560 4.370 4.480 86,716 -0.07(-1.54%)
Oct 09, 2024 4.290 4.570 4.200 4.550 88,851 +0.29(+6.81%)
Oct 08, 2024 4.410 4.410 4.225 4.260 36,129 -0.16(-3.62%)
Oct 07, 2024 4.470 4.489 4.320 4.420 82,345 -0.06(-1.34%)
Oct 04, 2024 4.190 4.505 4.149 4.480 197,392 +0.36(+8.74%)
Oct 03, 2024 4.080 4.130 4.040 4.120 47,817 -0.01(-0.24%)
Oct 02, 2024 4.100 4.180 4.050 4.130 37,822 -0.01(-0.24%)
Oct 01, 2024 4.030 4.140 4.010 4.140 107,497 +0.06(+1.47%)
Sep 30, 2024 4.070 4.100 3.985 4.080 68,208 +0.02(+0.49%)
Sep 27, 2024 4.160 4.250 4.040 4.060 106,728 -0.08(-1.93%)
Sep 26, 2024 4.020 4.150 3.990 4.140 81,347 +0.14(+3.50%)
Sep 25, 2024 3.980 4.030 3.952 4.000 65,350 +0.01(+0.25%)
Sep 24, 2024 3.960 4.070 3.915 3.990 57,622 +0.04(+1.01%)
Sep 23, 2024 3.970 3.990 3.820 3.950 118,025 -0.01(-0.25%)
Sep 20, 2024 3.990 4.070 3.930 3.960 86,568 -0.07(-1.74%)
Sep 19, 2024 4.140 4.210 3.970 4.030 79,824 +0.02(+0.50%)
Sep 18, 2024 4.195 4.280 4.005 4.010 159,992 -0.14(-3.37%)
Sep 17, 2024 4.090 4.292 4.090 4.150 105,598 +0.11(+2.72%)
Sep 16, 2024 3.900 4.131 3.900 4.040 147,985 +0.18(+4.66%)
Sep 13, 2024 3.730 3.890 3.640 3.860 265,993 +0.14(+3.76%)
Sep 12, 2024 3.610 3.810 3.610 3.720 145,517 +0.12(+3.33%)
Sep 11, 2024 3.750 3.750 3.595 3.600 140,900 -0.18(-4.76%)
Sep 10, 2024 3.770 3.790 3.650 3.780 169,802 -0.03(-0.79%)
Sep 09, 2024 3.810 3.870 3.760 3.810 147,143 +0.02(+0.53%)
Sep 06, 2024 3.710 3.860 3.580 3.790 253,918 +0.06(+1.61%)
Sep 05, 2024 3.810 3.880 3.700 3.730 147,943 -0.08(-2.10%)
Sep 04, 2024 3.770 3.890 3.710 3.810 136,442 +0.05(+1.33%)
Sep 03, 2024 3.990 4.020 3.760 3.760 247,140 -0.29(-7.16%)
Aug 30, 2024 4.080 4.190 3.970 4.050 167,011 +0.01(+0.25%)
Aug 29, 2024 4.110 4.210 4.020 4.040 163,018 -0.01(-0.25%)
Aug 28, 2024 4.010 4.240 3.930 4.050 167,984 -0.01(-0.25%)
Aug 27, 2024 4.170 4.230 4.060 4.060 122,452 -0.13(-3.10%)
Aug 26, 2024 4.380 4.450 4.170 4.190 123,498 -0.21(-4.77%)
Aug 23, 2024 4.110 4.450 4.110 4.400 278,999 +0.36(+8.91%)
Aug 22, 2024 4.230 4.320 4.040 4.040 126,433 -0.20(-4.72%)
Aug 21, 2024 4.160 4.260 4.100 4.240 87,832 +0.11(+2.66%)
Aug 20, 2024 4.190 4.220 4.010 4.130 149,112 -0.04(-0.96%)
Aug 19, 2024 4.100 4.170 4.055 4.170 108,822 +0.07(+1.71%)
Aug 16, 2024 3.960 4.100 3.955 4.100 130,459 +0.10(+2.50%)
Aug 15, 2024 4.140 4.170 3.930 4.000 177,214 -0.04(-0.99%)
Aug 14, 2024 4.060 4.190 3.810 4.040 433,552 -0.04(-0.98%)
Aug 13, 2024 4.330 4.330 4.040 4.080 232,043 -0.23(-5.34%)
Aug 12, 2024 4.380 4.410 4.235 4.310 138,458 -0.14(-3.15%)
Aug 09, 2024 4.410 4.550 4.300 4.450 313,158 +0.38(+9.34%)
Aug 08, 2024 3.920 4.270 3.870 4.070 486,451 +0.24(+6.27%)
Aug 07, 2024 5.090 5.090 3.750 3.830 876,105 -0.84(-17.99%)
Aug 06, 2024 4.620 4.830 4.510 4.670 239,875 +0.08(+1.74%)
Aug 05, 2024 4.290 4.655 4.290 4.590 189,106 -0.09(-1.92%)
Aug 02, 2024 4.750 4.850 4.655 4.680 211,228 -0.31(-6.21%)
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.