Skip to main content

Ehealth Inc (NQ: EHTH )

5.935 +0.025 (+0.42%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.99 16.36 15.82 16.19 229,483 +0.28(+1.76%)
Jan 30, 2012 15.84 16.00 15.71 15.91 82,552 -0.05(-0.31%)
Jan 27, 2012 15.66 15.98 15.57 15.96 83,179 +0.21(+1.33%)
Jan 26, 2012 15.63 15.76 15.58 15.75 77,346 +0.18(+1.16%)
Jan 25, 2012 15.44 15.67 15.37 15.57 54,484 +0.10(+0.65%)
Jan 24, 2012 15.37 15.57 15.37 15.47 81,262 +0.01(+0.06%)
Jan 23, 2012 15.30 15.55 15.25 15.46 41,578 +0.18(+1.18%)
Jan 20, 2012 15.30 15.44 15.25 15.28 72,888 -0.06(-0.39%)
Jan 19, 2012 15.45 15.55 15.29 15.34 84,093 +0.00(+0.00%)
Jan 18, 2012 15.03 15.39 14.89 15.34 85,259 +0.31(+2.06%)
Jan 17, 2012 14.76 15.25 14.76 15.03 124,153 +0.37(+2.52%)
Jan 13, 2012 14.97 15.25 14.61 14.66 110,036 -0.49(-3.23%)
Jan 12, 2012 15.12 15.18 15.06 15.15 64,026 +0.06(+0.40%)
Jan 11, 2012 15.04 15.20 14.55 15.09 86,542 -0.05(-0.33%)
Jan 10, 2012 14.84 15.32 14.84 15.14 121,321 +0.37(+2.51%)
Jan 09, 2012 14.77 15.02 14.65 14.77 145,246 +0.01(+0.07%)
Jan 06, 2012 14.60 14.95 14.50 14.76 254,710 +0.12(+0.82%)
Jan 05, 2012 14.00 14.65 13.96 14.64 163,164 +0.57(+4.05%)
Jan 04, 2012 14.48 14.57 14.03 14.07 103,389 -0.63(-4.29%)
Dec 30, 2011 14.28 14.91 14.25 14.70 114,340 +0.42(+2.94%)
Dec 29, 2011 14.27 14.33 14.10 14.28 146,300 +0.02(+0.14%)
Dec 28, 2011 14.92 14.98 14.21 14.26 89,664 -0.68(-4.55%)
Dec 27, 2011 14.96 15.23 14.94 14.94 61,759 -0.07(-0.47%)
Dec 23, 2011 15.04 15.14 14.89 15.01 27,238 -0.10(-0.66%)
Dec 21, 2011 15.15 15.25 14.96 15.11 100,668 -0.13(-0.85%)
Dec 20, 2011 15.00 15.26 14.95 15.24 145,648 +0.41(+2.76%)
Dec 19, 2011 14.99 15.33 14.77 14.83 82,647 -0.17(-1.13%)
Dec 16, 2011 15.00 15.10 14.81 15.00 283,639 -0.02(-0.13%)
Dec 15, 2011 15.10 15.14 14.90 15.02 121,563 +0.03(+0.20%)
Dec 14, 2011 15.10 15.19 14.90 14.99 196,233 -0.26(-1.70%)
Dec 13, 2011 15.46 15.73 15.13 15.25 185,428 -0.10(-0.65%)
Dec 12, 2011 15.00 15.41 14.79 15.35 183,622 +0.14(+0.92%)
Dec 09, 2011 15.14 15.29 15.01 15.21 130,315 +0.16(+1.06%)
Dec 08, 2011 15.15 15.28 15.00 15.05 69,600 -0.20(-1.31%)
Dec 07, 2011 15.10 15.30 14.96 15.25 94,992 +0.01(+0.07%)
Dec 06, 2011 15.31 15.44 15.14 15.24 88,058 -0.10(-0.65%)
Dec 05, 2011 15.31 15.43 15.16 15.34 89,251 +0.24(+1.59%)
Dec 02, 2011 15.39 15.49 14.94 15.10 92,646 -0.09(-0.59%)
Dec 01, 2011 15.09 15.45 15.00 15.19 139,505 +0.02(+0.13%)
Nov 30, 2011 15.32 15.32 14.78 15.17 240,771 +0.17(+1.13%)
Nov 29, 2011 15.16 15.25 14.84 15.00 101,643 -0.20(-1.32%)
Nov 28, 2011 14.86 15.20 14.50 15.20 173,398 +0.74(+5.12%)
Nov 25, 2011 14.47 14.81 14.46 14.46 39,490 -0.07(-0.48%)
Nov 23, 2011 14.79 14.86 14.47 14.53 50,600 -0.38(-2.55%)
Nov 22, 2011 14.86 15.07 14.71 14.91 43,726 +0.03(+0.20%)
Nov 21, 2011 14.93 15.08 14.56 14.88 70,264 -0.32(-2.11%)
Nov 18, 2011 14.81 15.24 14.80 15.20 72,309 +0.37(+2.49%)
Nov 17, 2011 14.81 15.07 14.73 14.83 74,318 +0.02(+0.14%)
Nov 16, 2011 14.86 15.09 14.67 14.81 204,583 -0.20(-1.33%)
Nov 15, 2011 14.73 15.17 14.68 15.01 62,869 +0.18(+1.21%)
Nov 14, 2011 14.86 14.93 14.67 14.83 60,783 -0.15(-1.00%)
Nov 11, 2011 14.65 15.05 14.65 14.98 73,852 +0.45(+3.10%)
Nov 10, 2011 14.71 14.79 14.36 14.53 73,252 +0.03(+0.21%)
Nov 09, 2011 14.90 15.04 14.49 14.50 83,705 -0.73(-4.79%)
Nov 08, 2011 15.05 15.25 14.70 15.23 90,854 +0.26(+1.74%)
Nov 07, 2011 15.09 15.09 14.66 14.97 56,694 -0.12(-0.80%)
Nov 04, 2011 15.07 15.14 14.80 15.09 55,634 -0.14(-0.92%)
Nov 03, 2011 15.20 15.25 14.74 15.23 79,719 +0.19(+1.26%)
Nov 02, 2011 14.81 15.07 14.71 15.04 104,660 +0.46(+3.16%)
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.