Skip to main content

Ehealth Inc (NQ: EHTH )

6.030 +0.120 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.73 27.07 25.93 26.19 744,381 -0.82(-3.04%)
Jan 30, 2008 27.98 28.12 26.77 27.01 458,837 -1.17(-4.15%)
Jan 29, 2008 28.68 28.87 28.00 28.18 275,197 +0.04(+0.14%)
Jan 28, 2008 27.08 28.89 25.68 28.14 447,337 -1.13(-3.86%)
Jan 25, 2008 29.40 30.34 29.15 29.27 203,090 -0.91(-3.02%)
Jan 24, 2008 31.25 32.08 29.85 30.18 163,860 -0.84(-2.71%)
Jan 23, 2008 30.06 31.14 29.90 31.02 508,802 +0.53(+1.74%)
Jan 22, 2008 27.99 30.67 26.67 30.49 478,800 +0.87(+2.94%)
Jan 21, 2008 30.95 31.43 28.79 29.62 375,815 +0.00(+0.00%)
Jan 18, 2008 30.95 31.43 28.79 29.62 375,815 -1.34(-4.33%)
Jan 17, 2008 32.37 32.74 30.44 30.96 273,588 -1.23(-3.82%)
Jan 16, 2008 33.02 33.34 31.83 32.19 164,920 -0.98(-2.95%)
Jan 15, 2008 33.34 34.32 32.60 33.17 205,047 -0.34(-1.01%)
Jan 14, 2008 35.23 35.82 33.45 33.51 463,067 -1.49(-4.26%)
Jan 11, 2008 35.50 35.50 34.40 35.00 172,242 -0.31(-0.88%)
Jan 10, 2008 32.86 36.44 32.20 35.31 409,471 +2.14(+6.45%)
Jan 09, 2008 31.91 33.52 31.74 33.17 306,284 +1.21(+3.79%)
Jan 08, 2008 31.10 32.64 31.10 31.96 287,695 -0.29(-0.90%)
Jan 07, 2008 32.42 32.58 31.22 32.25 198,681 -0.15(-0.46%)
Jan 04, 2008 32.37 33.22 32.09 32.40 232,133 -0.21(-0.64%)
Jan 03, 2008 32.33 32.76 31.82 32.61 197,820 +0.41(+1.27%)
Jan 02, 2008 32.02 32.59 30.86 32.20 289,712 +0.09(+0.28%)
Jan 01, 2008 32.06 32.51 30.24 32.11 267,740 +0.00(+0.00%)
Dec 31, 2007 32.06 32.51 30.24 32.11 267,740 -0.17(-0.53%)
Dec 28, 2007 32.02 32.33 30.73 32.28 146,219 +0.51(+1.61%)
Dec 27, 2007 32.92 32.92 31.34 31.77 125,329 -0.65(-2.00%)
Dec 26, 2007 32.07 32.86 31.84 32.42 210,175 +0.15(+0.46%)
Dec 24, 2007 32.55 32.60 31.82 32.27 50,671 -0.30(-0.92%)
Dec 21, 2007 32.96 32.96 31.41 32.57 300,041 -0.01(-0.03%)
Dec 20, 2007 32.53 32.60 30.74 32.58 208,758 +0.32(+0.99%)
Dec 19, 2007 30.38 32.78 29.12 32.26 546,515 +1.18(+3.80%)
Dec 18, 2007 34.48 34.48 29.92 31.08 729,560 -3.49(-10.10%)
Dec 17, 2007 31.16 35.44 30.15 34.57 548,118 +3.13(+9.96%)
Dec 14, 2007 31.04 31.73 30.56 31.44 286,079 +0.32(+1.03%)
Dec 13, 2007 31.02 31.25 30.36 31.12 196,460 -0.11(-0.35%)
Dec 12, 2007 30.53 31.26 30.16 31.23 234,618 +1.18(+3.93%)
Dec 11, 2007 30.04 31.05 30.04 30.05 356,937 -0.06(-0.20%)
Dec 10, 2007 31.13 31.18 29.65 30.11 385,690 -0.89(-2.87%)
Dec 07, 2007 31.93 32.24 30.83 31.00 105,504 -0.74(-2.33%)
Dec 06, 2007 31.54 32.07 30.92 31.74 213,835 +0.24(+0.76%)
Dec 05, 2007 31.01 31.87 30.60 31.50 139,939 +0.60(+1.94%)
Dec 04, 2007 31.64 31.64 30.55 30.90 259,917 -0.70(-2.22%)
Dec 03, 2007 31.04 31.75 30.36 31.60 460,167 +0.61(+1.97%)
Nov 30, 2007 31.82 32.09 30.99 30.99 293,621 -0.75(-2.36%)
Nov 29, 2007 31.21 31.80 30.92 31.74 245,629 +0.37(+1.18%)
Nov 28, 2007 31.53 33.00 31.02 31.37 517,105 -0.14(-0.44%)
Nov 27, 2007 30.84 31.52 30.26 31.51 288,608 +0.44(+1.42%)
Nov 26, 2007 31.84 32.19 30.94 31.07 148,600 -0.60(-1.89%)
Nov 23, 2007 31.08 32.32 30.84 31.67 100,468 +0.55(+1.77%)
Nov 21, 2007 31.31 31.70 29.50 31.12 608,736 -3.59(-10.34%)
Nov 20, 2007 34.57 35.30 33.64 34.71 263,391 +0.08(+0.23%)
Nov 19, 2007 36.49 36.89 34.58 34.63 431,576 -1.36(-3.78%)
Nov 16, 2007 35.13 36.19 34.76 35.99 375,723 +0.93(+2.65%)
Nov 15, 2007 33.74 36.10 33.32 35.06 531,293 +1.23(+3.64%)
Nov 14, 2007 33.24 33.86 33.05 33.83 229,904 +0.50(+1.50%)
Nov 13, 2007 32.55 33.50 32.50 33.33 314,914 +0.34(+1.03%)
Nov 12, 2007 33.07 33.25 32.75 32.99 431,399 +0.02(+0.06%)
Nov 09, 2007 33.09 33.09 31.77 32.97 427,210 -0.89(-2.63%)
Nov 08, 2007 32.90 34.76 32.88 33.86 248,796 +1.05(+3.20%)
Nov 07, 2007 32.92 33.49 32.58 32.81 223,726 -0.79(-2.35%)
Nov 06, 2007 33.88 34.81 32.44 33.60 796,643 -0.70(-2.04%)
Nov 05, 2007 32.31 34.89 30.75 34.30 499,583 +1.88(+5.80%)
Nov 02, 2007 28.80 33.60 28.80 32.42 897,335 +4.43(+15.83%)
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.