Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehealth Inc (NQ: EHTH )

5.530 +0.530 (+10.60%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.920 5.070 4.840 5.000 148,412 +0.05(+1.01%)
Nov 21, 2024 5.150 5.213 4.870 4.950 149,105 -0.18(-3.51%)
Nov 20, 2024 4.860 5.155 4.854 5.130 200,760 +0.28(+5.77%)
Nov 19, 2024 4.880 5.000 4.660 4.850 159,959 -0.10(-2.02%)
Nov 18, 2024 4.730 4.990 4.660 4.950 183,473 +0.17(+3.56%)
Nov 15, 2024 4.910 4.920 4.700 4.780 169,588 -0.04(-0.83%)
Nov 14, 2024 5.130 5.140 4.720 4.820 222,257 -0.29(-5.68%)
Nov 13, 2024 5.310 5.415 5.110 5.110 265,541 -0.21(-3.95%)
Nov 12, 2024 5.250 5.390 5.150 5.320 258,060 +0.05(+0.95%)
Nov 11, 2024 5.300 5.375 5.135 5.270 168,006 -0.03(-0.57%)
Nov 08, 2024 5.510 5.585 5.200 5.300 168,432 -0.26(-4.68%)
Nov 07, 2024 5.030 5.600 5.020 5.560 640,628 +0.54(+10.76%)
Nov 06, 2024 4.800 5.040 4.160 5.020 1,233,687 -0.07(-1.38%)
Nov 05, 2024 4.960 5.110 4.820 5.090 130,784 +0.09(+1.80%)
Nov 04, 2024 4.850 5.020 4.850 5.000 176,997 +0.14(+2.88%)
Nov 01, 2024 5.040 5.190 4.830 4.860 130,344 -0.17(-3.38%)
Oct 31, 2024 5.000 5.030 4.900 5.030 105,271 +0.02(+0.40%)
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%)
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.