ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ehealth Inc (NQ: EHTH )

4.655 +0.085 (+1.86%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.560 4.590 4.400 4.570 163,134 +0.07(+1.56%)
Jul 18, 2024 4.650 4.700 4.410 4.500 206,428 -0.14(-3.02%)
Jul 17, 2024 4.630 4.800 4.535 4.640 145,751 -0.07(-1.49%)
Jul 16, 2024 4.490 4.720 4.480 4.710 149,045 +0.23(+5.13%)
Jul 15, 2024 4.780 4.780 4.480 4.480 167,991 -0.24(-5.08%)
Jul 12, 2024 4.780 4.900 4.650 4.720 169,391 -0.03(-0.63%)
Jul 11, 2024 4.400 4.760 4.360 4.750 212,416 +0.43(+9.95%)
Jul 10, 2024 4.370 4.390 4.230 4.320 207,889 -0.02(-0.46%)
Jul 09, 2024 4.280 4.350 4.190 4.340 306,800 +0.02(+0.46%)
Jul 08, 2024 4.450 4.510 4.300 4.320 252,644 -0.08(-1.82%)
Jul 05, 2024 4.550 4.550 4.345 4.400 243,781 -0.15(-3.30%)
Jul 03, 2024 4.460 4.610 4.460 4.550 111,269 +0.09(+2.02%)
Jul 02, 2024 4.590 4.640 4.420 4.460 293,243 -0.14(-3.04%)
Jul 01, 2024 4.530 4.868 4.530 4.600 514,492 +0.07(+1.55%)
Jun 28, 2024 4.730 4.730 4.430 4.530 4,338,238 -0.09(-1.95%)
Jun 27, 2024 4.740 4.740 4.500 4.620 280,715 -0.03(-0.65%)
Jun 26, 2024 4.510 4.820 4.500 4.650 239,070 +0.10(+2.20%)
Jun 25, 2024 4.560 4.595 4.482 4.550 210,617 -0.03(-0.66%)
Jun 24, 2024 4.560 4.740 4.525 4.580 179,507 +0.03(+0.66%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.