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

Ehealth Inc (NQ: EHTH )

4.420 -0.100 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2015 9.630 9.730 9.250 9.380 253,156 -0.31(-3.20%)
Mar 30, 2015 9.630 10.01 9.600 9.690 261,746 +0.10(+1.04%)
Mar 27, 2015 9.520 9.620 9.200 9.590 142,062 +0.06(+0.63%)
Mar 26, 2015 9.590 9.729 9.450 9.530 110,208 -0.14(-1.45%)
Mar 25, 2015 10.51 10.51 9.620 9.670 231,556 -0.77(-7.38%)
Mar 24, 2015 10.45 10.70 10.30 10.44 362,482 -0.01(-0.10%)
Mar 23, 2015 10.21 10.59 10.15 10.45 153,530 +0.21(+2.05%)
Mar 20, 2015 10.11 10.38 9.960 10.24 338,629 +0.06(+0.59%)
Mar 19, 2015 10.22 10.30 10.11 10.18 165,605 -0.07(-0.68%)
Mar 18, 2015 10.15 10.33 9.940 10.25 234,490 +0.08(+0.79%)
Mar 17, 2015 10.03 10.31 10.03 10.17 172,156 +0.14(+1.40%)
Mar 16, 2015 10.27 10.34 10.02 10.03 271,190 -0.17(-1.67%)
Mar 13, 2015 9.960 10.77 9.690 10.20 653,518 +0.91(+9.80%)
Mar 12, 2015 9.400 9.625 9.210 9.290 135,060 -0.08(-0.85%)
Mar 11, 2015 9.280 9.430 9.094 9.370 182,834 +0.11(+1.19%)
Mar 10, 2015 9.280 9.370 9.100 9.260 222,454 -0.13(-1.38%)
Mar 09, 2015 9.520 9.520 8.960 9.390 271,805 -0.13(-1.37%)
Mar 06, 2015 9.320 9.760 9.320 9.520 212,930 +0.14(+1.49%)
Mar 05, 2015 9.270 9.460 9.070 9.380 199,681 +0.16(+1.74%)
Mar 04, 2015 9.110 9.285 8.810 9.220 281,127 +0.07(+0.77%)
Mar 03, 2015 9.080 9.370 9.080 9.150 295,514 +0.00(+0.00%)
Mar 02, 2015 9.090 9.310 8.960 9.150 300,517 +0.05(+0.55%)
Feb 27, 2015 9.430 9.451 9.000 9.100 571,472 -0.31(-3.29%)
Feb 26, 2015 9.650 10.04 9.255 9.410 544,655 -0.72(-7.11%)
Feb 25, 2015 9.710 10.16 9.630 10.13 461,248 +0.37(+3.79%)
Feb 24, 2015 9.720 10.23 9.640 9.760 212,667 +0.23(+2.41%)
Feb 23, 2015 10.40 10.56 9.270 9.530 575,738 -0.94(-8.98%)
Feb 20, 2015 10.70 10.75 10.33 10.47 219,448 -0.27(-2.51%)
Feb 19, 2015 10.91 10.92 10.66 10.74 155,489 -0.20(-1.83%)
Feb 18, 2015 10.93 11.14 10.82 10.94 205,998 -0.07(-0.64%)
Feb 17, 2015 11.00 11.11 10.81 11.01 160,622 +0.10(+0.92%)
Feb 13, 2015 10.95 10.91 10.91 10.91 192,600 -0.04(-0.37%)
Feb 12, 2015 11.06 11.18 10.81 10.95 174,725 -0.04(-0.36%)
Feb 11, 2015 10.64 11.01 10.47 10.99 270,754 +0.35(+3.29%)
Feb 10, 2015 11.00 11.04 10.54 10.64 408,048 -0.28(-2.56%)
Feb 09, 2015 11.17 11.30 10.82 10.92 243,433 -0.34(-3.02%)
Feb 06, 2015 11.30 11.60 11.07 11.26 214,911 -0.03(-0.27%)
Feb 05, 2015 10.96 11.37 10.89 11.29 217,037 +0.39(+3.58%)
Feb 04, 2015 10.86 11.21 10.84 10.90 181,495 -0.02(-0.18%)
Feb 03, 2015 10.62 11.10 10.62 10.92 259,964 +0.12(+1.11%)
Feb 02, 2015 10.30 10.90 10.17 10.80 354,680 +0.56(+5.47%)
Jan 30, 2015 10.70 10.98 10.24 10.24 444,806 -0.54(-5.01%)
Jan 29, 2015 10.43 10.79 10.28 10.78 373,820 +0.37(+3.55%)
Jan 28, 2015 10.88 11.02 10.31 10.41 446,696 -0.38(-3.52%)
Jan 27, 2015 11.00 11.13 10.75 10.79 618,561 -0.43(-3.83%)
Jan 26, 2015 11.00 11.32 10.83 11.22 543,606 +0.24(+2.19%)
Jan 23, 2015 10.96 11.20 10.81 10.98 473,044 -0.07(-0.63%)
Jan 22, 2015 10.80 11.06 10.56 11.05 940,025 +0.30(+2.79%)
Jan 21, 2015 10.52 10.89 10.37 10.75 1,140,428 +0.05(+0.47%)
Jan 20, 2015 10.04 11.04 10.04 10.70 3,013,685 +1.02(+10.54%)
Jan 16, 2015 9.130 9.750 8.880 9.680 2,043,769 +0.26(+2.76%)
Jan 15, 2015 10.30 10.50 9.310 9.420 7,435,039 -11.38(-54.71%)
Jan 14, 2015 19.74 21.02 19.62 20.80 1,556,100 +0.81(+4.05%)
Jan 13, 2015 22.02 22.16 19.84 19.99 252,200 -1.74(-8.01%)
Jan 12, 2015 22.01 22.01 21.51 21.73 229,389 -0.35(-1.59%)
Jan 09, 2015 22.42 22.61 21.85 22.08 191,997 -0.30(-1.34%)
Jan 08, 2015 22.22 22.88 21.97 22.38 423,890 +0.31(+1.40%)
Jan 07, 2015 22.11 22.29 21.40 22.07 135,782 +0.13(+0.59%)
Jan 06, 2015 23.19 23.19 21.36 21.94 185,945 -1.21(-5.23%)
Jan 05, 2015 24.03 24.32 22.88 23.15 175,715 -1.08(-4.46%)
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.