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

Ehealth Inc (NQ: EHTH )

5.300 -0.260 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 30, 2016 10.65 10.65 10.65 0 +0.21(+2.01%)
Dec 29, 2016 10.73 10.77 10.37 10.44 82,255 -0.26(-2.43%)
Dec 28, 2016 10.89 10.99 10.61 10.70 88,521 -0.20(-1.83%)
Dec 27, 2016 10.59 11.01 10.46 10.90 93,105 +0.29(+2.73%)
Dec 23, 2016 10.61 10.61 10.61 0 +0.02(+0.19%)
Dec 22, 2016 10.44 10.61 10.30 10.59 82,450 +0.12(+1.15%)
Dec 21, 2016 10.47 10.59 10.35 10.47 84,596 +0.02(+0.19%)
Dec 20, 2016 10.45 10.51 10.28 10.45 62,423 +0.08(+0.77%)
Dec 19, 2016 10.68 10.68 10.29 10.37 98,402 -0.23(-2.17%)
Dec 16, 2016 10.53 10.69 10.50 10.60 291,287 +0.12(+1.15%)
Dec 15, 2016 10.32 10.53 10.32 10.48 97,904 +0.22(+2.14%)
Dec 14, 2016 10.43 10.50 10.23 10.26 73,067 -0.22(-2.10%)
Dec 13, 2016 10.41 10.58 10.33 10.48 83,081 +0.16(+1.55%)
Dec 12, 2016 10.46 10.68 10.30 10.32 176,823 -0.23(-2.18%)
Dec 09, 2016 10.53 10.63 10.48 10.55 74,790 +0.01(+0.09%)
Dec 08, 2016 10.45 10.75 10.35 10.54 117,787 +0.12(+1.15%)
Dec 07, 2016 10.61 10.64 10.37 10.42 125,767 -0.24(-2.25%)
Dec 06, 2016 10.52 10.67 10.32 10.66 121,001 +0.15(+1.43%)
Dec 05, 2016 10.28 10.52 10.28 10.51 98,760 +0.30(+2.94%)
Dec 02, 2016 10.08 10.30 9.960 10.21 131,416 +0.16(+1.59%)
Dec 01, 2016 10.23 10.53 10.00 10.05 228,695 -0.11(-1.08%)
Nov 30, 2016 10.41 10.58 10.12 10.16 171,144 -0.14(-1.36%)
Nov 29, 2016 10.21 10.35 10.13 10.30 169,017 +0.12(+1.18%)
Nov 28, 2016 10.30 10.52 10.13 10.18 235,836 -0.17(-1.64%)
Nov 25, 2016 10.32 10.45 10.23 10.35 31,949 +0.02(+0.19%)
Nov 23, 2016 10.33 10.33 10.33 0 +0.23(+2.28%)
Nov 22, 2016 9.920 10.10 9.880 10.10 137,061 +0.17(+1.71%)
Nov 21, 2016 9.930 10.07 9.840 9.930 104,740 +0.08(+0.81%)
Nov 18, 2016 9.890 9.900 9.260 9.850 143,477 +0.01(+0.10%)
Nov 17, 2016 9.910 10.00 9.830 9.840 169,431 -0.02(-0.20%)
Nov 16, 2016 9.960 10.04 9.840 9.860 197,738 -0.19(-1.89%)
Nov 15, 2016 10.05 10.12 9.860 10.05 178,340 -0.01(-0.10%)
Nov 14, 2016 9.740 10.13 9.740 10.06 295,271 +0.39(+4.03%)
Nov 11, 2016 9.200 9.740 9.200 9.670 1,095,647 +0.44(+4.77%)
Nov 10, 2016 9.590 9.590 9.060 9.230 676,726 -0.26(-2.74%)
Nov 09, 2016 8.500 10.02 8.370 9.490 729,164 +0.91(+10.61%)
Nov 08, 2016 8.530 8.660 8.440 8.580 201,709 +0.07(+0.82%)
Nov 07, 2016 8.110 8.660 8.070 8.510 324,735 +0.53(+6.64%)
Nov 04, 2016 7.580 8.070 7.500 7.980 293,291 +0.43(+5.70%)
Nov 03, 2016 7.630 7.937 7.510 7.550 318,411 -0.11(-1.44%)
Nov 02, 2016 7.650 7.825 7.560 7.660 249,279 +0.01(+0.13%)
Nov 01, 2016 7.790 7.950 7.440 7.650 516,747 -0.18(-2.30%)
Oct 31, 2016 7.210 7.840 6.930 7.830 913,986 +0.35(+4.68%)
Oct 28, 2016 9.050 9.500 6.380 7.480 3,111,155 -3.67(-32.91%)
Oct 27, 2016 11.08 11.28 10.98 11.15 207,078 +0.19(+1.73%)
Oct 26, 2016 11.15 11.33 10.96 10.96 73,592 -0.19(-1.70%)
Oct 25, 2016 11.41 11.41 11.10 11.15 77,720 -0.27(-2.36%)
Oct 24, 2016 11.33 11.48 11.20 11.42 96,353 +0.16(+1.42%)
Oct 21, 2016 11.24 11.43 11.19 11.26 91,914 -0.11(-0.97%)
Oct 20, 2016 11.23 11.61 11.23 11.37 106,785 +0.06(+0.53%)
Oct 19, 2016 10.99 11.41 10.99 11.31 97,713 +0.32(+2.91%)
Oct 18, 2016 11.09 11.15 10.97 10.99 94,513 +0.02(+0.18%)
Oct 17, 2016 10.96 11.04 10.90 10.97 54,109 +0.04(+0.37%)
Oct 14, 2016 11.06 11.15 10.90 10.93 70,324 -0.02(-0.18%)
Oct 13, 2016 10.89 11.07 10.80 10.95 70,781 -0.05(-0.45%)
Oct 12, 2016 10.99 11.17 10.91 11.00 81,343 +0.05(+0.46%)
Oct 11, 2016 11.12 11.23 10.95 10.95 108,674 -0.22(-1.97%)
Oct 10, 2016 10.74 11.18 10.74 11.17 132,678 +0.51(+4.78%)
Oct 07, 2016 10.81 10.88 10.64 10.66 111,303 -0.16(-1.48%)
Oct 06, 2016 10.95 10.95 10.75 10.82 108,274 -0.13(-1.19%)
Oct 05, 2016 11.01 11.13 10.95 10.95 104,867 -0.01(-0.09%)
Oct 04, 2016 11.25 11.30 10.93 10.96 74,077 -0.23(-2.06%)
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.