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, 2011 12.48 12.60 12.07 12.08 363,255 -0.58(-4.58%)
Jan 28, 2011 13.33 13.95 12.61 12.66 552,477 -0.66(-4.95%)
Jan 27, 2011 12.67 13.43 12.53 13.32 634,366 +0.66(+5.21%)
Jan 26, 2011 12.27 12.76 12.18 12.66 275,700 +0.44(+3.60%)
Jan 25, 2011 11.99 12.23 11.96 12.22 199,319 +0.16(+1.33%)
Jan 24, 2011 12.20 12.29 12.00 12.06 373,122 -0.18(-1.47%)
Jan 21, 2011 12.23 12.30 11.86 12.24 345,161 +0.08(+0.66%)
Jan 20, 2011 12.15 12.25 12.00 12.16 318,266 -0.07(-0.57%)
Jan 19, 2011 12.20 12.35 12.14 12.23 704,186 +0.04(+0.35%)
Jan 18, 2011 12.25 12.31 12.13 12.19 465,584 -0.06(-0.51%)
Jan 14, 2011 12.42 12.42 12.13 12.25 706,766 -0.16(-1.29%)
Jan 13, 2011 12.65 12.65 12.37 12.41 310,695 -0.26(-2.05%)
Jan 12, 2011 12.78 12.85 12.57 12.67 195,065 +0.02(+0.16%)
Jan 11, 2011 12.71 12.81 12.48 12.65 285,560 +0.05(+0.40%)
Jan 10, 2011 12.79 12.79 12.51 12.60 581,832 -0.23(-1.79%)
Jan 07, 2011 13.11 13.11 12.65 12.83 690,714 -0.31(-2.36%)
Jan 06, 2011 12.81 13.29 12.81 13.14 666,225 +0.27(+2.10%)
Jan 05, 2011 13.16 13.20 12.29 12.87 2,510,942 -0.82(-5.99%)
Jan 04, 2011 14.46 14.46 13.61 13.69 598,572 -0.71(-4.93%)
Jan 03, 2011 14.31 14.58 14.28 14.40 382,775 +0.21(+1.48%)
Dec 31, 2010 14.82 14.83 14.16 14.19 177,573 -0.29(-2.00%)
Dec 30, 2010 14.35 14.71 14.35 14.48 113,078 +0.04(+0.28%)
Dec 29, 2010 14.46 14.83 14.42 14.44 87,394 +0.01(+0.07%)
Dec 28, 2010 14.25 14.52 14.20 14.43 111,861 +0.16(+1.12%)
Dec 27, 2010 14.08 14.39 14.08 14.27 190,012 +0.04(+0.25%)
Dec 23, 2010 13.93 14.34 13.93 14.23 235,422 +0.16(+1.17%)
Dec 22, 2010 14.30 14.35 13.85 14.07 350,116 -0.16(-1.12%)
Dec 21, 2010 14.49 14.52 14.09 14.23 269,166 -0.30(-2.06%)
Dec 20, 2010 14.87 15.08 14.28 14.53 869,020 -0.82(-5.34%)
Dec 17, 2010 15.45 15.57 15.20 15.35 674,002 -0.12(-0.78%)
Dec 16, 2010 15.46 15.53 15.27 15.47 215,342 +0.03(+0.19%)
Dec 15, 2010 15.59 15.79 15.30 15.44 312,422 -0.21(-1.34%)
Dec 14, 2010 15.55 15.83 15.51 15.65 170,704 +0.07(+0.45%)
Dec 13, 2010 15.95 15.98 15.49 15.58 179,817 -0.35(-2.20%)
Dec 10, 2010 15.49 15.94 15.25 15.93 474,228 +0.43(+2.77%)
Dec 09, 2010 15.76 15.98 15.36 15.50 276,244 -0.11(-0.70%)
Dec 08, 2010 15.30 15.68 15.25 15.61 265,741 +0.26(+1.69%)
Dec 07, 2010 15.28 15.50 15.02 15.35 214,531 +0.17(+1.12%)
Dec 06, 2010 15.19 15.24 14.90 15.18 448,111 -0.08(-0.52%)
Dec 03, 2010 15.33 15.37 14.96 15.26 221,097 -0.19(-1.23%)
Dec 02, 2010 15.86 15.86 15.28 15.45 489,286 -0.36(-2.28%)
Dec 01, 2010 15.24 15.86 15.22 15.81 379,132 +0.76(+5.05%)
Nov 30, 2010 15.00 15.14 14.90 15.05 257,887 -0.13(-0.86%)
Nov 29, 2010 14.90 15.22 14.64 15.18 120,029 +0.16(+1.07%)
Nov 26, 2010 14.73 15.08 14.69 15.02 113,445 +0.17(+1.14%)
Nov 24, 2010 14.83 14.85 14.85 14.85 143,864 +0.20(+1.37%)
Nov 23, 2010 14.38 14.69 14.34 14.65 92,345 +0.08(+0.55%)
Nov 22, 2010 14.08 14.66 14.06 14.57 121,278 +0.42(+2.97%)
Nov 19, 2010 14.26 14.26 14.00 14.15 98,843 -0.09(-0.63%)
Nov 18, 2010 14.33 14.82 14.15 14.24 210,089 +0.10(+0.71%)
Nov 17, 2010 13.92 14.18 13.69 14.14 248,779 +0.23(+1.65%)
Nov 16, 2010 14.26 14.52 13.51 13.91 223,861 -0.49(-3.40%)
Nov 15, 2010 14.56 14.79 14.34 14.40 140,720 -0.07(-0.48%)
Nov 12, 2010 14.38 14.69 14.38 14.47 113,729 -0.07(-0.48%)
Nov 11, 2010 14.29 14.61 14.27 14.54 114,443 +0.07(+0.48%)
Nov 10, 2010 14.11 14.47 14.07 14.47 250,130 +0.41(+2.92%)
Nov 09, 2010 14.33 14.47 14.00 14.06 148,833 -0.21(-1.47%)
Nov 08, 2010 14.26 14.41 14.10 14.27 140,282 +0.01(+0.07%)
Nov 05, 2010 14.22 14.32 13.97 14.26 159,756 +0.03(+0.21%)
Nov 04, 2010 14.25 14.35 14.00 14.23 194,064 +0.23(+1.64%)
Nov 03, 2010 13.97 14.04 13.83 14.00 120,600 +0.00(+0.00%)
Nov 02, 2010 13.59 14.27 13.58 14.00 252,061 +0.59(+4.40%)
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.