Ehealth Inc Dl 01 (M5V)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.85356454721 | 4.152 | 4.288 | 4.152 | 86 | 4.288 | DE |
| 4 | -0.983 | -18.5646836638 | 5.295 | 5.295 | 4.152 | 1310 | 4.90198234 | DE |
| 12 | -0.494 | -10.278818144 | 4.806 | 5.295 | 4.0599999 | 1012 | 4.61582142 | DE |
| 26 | -3.93 | -47.6826013104 | 8.242 | 8.242 | 4.0599999 | 997 | 5.14611232 | DE |
| 52 | -2.868 | -39.9442896936 | 7.18 | 8.4659999 | 4.0599999 | 735 | 5.54292541 | DE |
| 156 | -2.868 | -39.9442896936 | 7.18 | 8.4659999 | 4.0599999 | 735 | 5.54292541 | DE |
| 260 | -2.868 | -39.9442896936 | 7.18 | 8.4659999 | 4.0599999 | 735 | 5.54292541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1719433620 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1719347220 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1719260820 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1719001620 | 4.288 | -0.3 | -6.54 | 4.152 | 4.288 | 4.152 | 86 |
| 1718915220 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1718828820 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1718742420 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1718656020 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1718396820 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1718310420 | 4.588 | -0.24 | -4.97 | 4.588 | 4.588 | 4.588 | 100 |
| 1718224020 | 4.828 | 0.12 | 2.64 | 4.828 | 4.828 | 4.828 | 100 |
| 1718137620 | 4.704 | 0 | 0.00 | 4.704 | 4.704 | 4.704 | 0 |
| 1718051220 | 4.704 | 0.08 | 1.82 | 4.704 | 4.704 | 4.704 | 39 |
| 1717792020 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1717705620 | 4.62 | -0.28 | -5.71 | 4.7619999 | 4.7619999 | 4.62 | 4712 |
| 1717619220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1717532820 | 4.9 | -0.4 | -7.46 | 4.9 | 4.9 | 4.9 | 500 |
| 1717446420 | 5.295 | 0.3 | 5.90 | 5.295 | 5.295 | 5.295 | 3636 |
| 1717187220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717100820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717014420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716928020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716841620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716582420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716496020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716409620 | 5 | 0.05 | 0.93 | 5.005 | 5.005 | 5 | 125 |
| 1716323220 | 4.954 | 0 | 0.00 | 4.954 | 4.954 | 4.954 | 0 |
| 1716236820 | 4.954 | 0 | 0.00 | 4.954 | 4.954 | 4.954 | 0 |
| 1715977620 | 4.954 | 0.1 | 2.14 | 4.954 | 4.954 | 4.954 | 52 |
| 1715891220 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1715804820 | 4.8499999 | -0.21 | -4.15 | 4.8499999 | 4.8499999 | 4.8499999 | 3183 |
| 1715718420 | 5.0599999 | 0.18 | 3.77 | 5.0599999 | 5.0599999 | 5.0599999 | 550 |
| 1715632020 | 4.876 | 0 | 0.00 | 4.876 | 4.876 | 4.876 | 0 |
| 1715372820 | 4.876 | 0.76 | 18.35 | 4.876 | 4.876 | 4.876 | 420 |
| 1715286420 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715200020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715113620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715027220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714768020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714681620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714508820 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714422420 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714163220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1714076820 | 4.12 | -0.11 | -2.51 | 4.12 | 4.12 | 4.12 | 1500 |
| 1713990420 | 4.226 | 0 | 0.00 | 4.226 | 4.226 | 4.226 | 0 |
| 1713904020 | 4.226 | 0 | 0.00 | 4.226 | 4.226 | 4.226 | 0 |
| 1713817620 | 4.226 | 0 | 0.00 | 4.226 | 4.226 | 4.226 | 0 |
| 1713558420 | 4.226 | -0.31 | -6.79 | 4.226 | 4.226 | 4.226 | 17 |
| 1713472020 | 4.534 | 0.47 | 11.67 | 4.1399999 | 4.534 | 4.1399999 | 250 |
| 1713385620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1713299220 | 4.0599999 | -0.02 | -0.59 | 4.0919999 | 4.0919999 | 4.0599999 | 1500 |
| 1713212820 | 4.0839999 | -0.48 | -10.52 | 4.526 | 4.526 | 4.0839999 | 4700 |
| 1712953620 | 4.564 | -0.2 | -4.20 | 4.564 | 4.564 | 4.564 | 500 |
| 1712867220 | 4.764 | -0.13 | -2.58 | 4.764 | 4.764 | 4.764 | 22 |
| 1712780760 | 4.8899999 | -0.16 | -3.17 | 4.8899999 | 4.8899999 | 4.8899999 | 500 |
| 1712694360 | 5.05 | 0.25 | 5.25 | 5.0999999 | 5.0999999 | 5.05 | 226 |
| 1712608020 | 4.798 | 0 | 0.00 | 4.798 | 4.798 | 4.798 | 0 |
| 1712348820 | 4.798 | -0.73 | -13.14 | 4.806 | 4.806 | 4.798 | 280 |
| 1712265960 | 5.524 | 0 | 0.00 | 5.524 | 5.524 | 5.524 | 0 |
| 1712179560 | 5.524 | 0 | 0.00 | 5.524 | 5.524 | 5.524 | 0 |
| 1712093160 | 5.524 | 0 | 0.00 | 5.524 | 5.524 | 5.524 | 0 |
| 1711661160 | 5.524 | 0.22 | 4.23 | 5.524 | 5.524 | 5.524 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
