Ehealth Inc Dl 01 (M5V)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 7.8431372549 | 4.59 | 5.0999999 | 4.244 | 5825 | 4.27323715 | DE |
| 4 | 0.65 | 15.1162790698 | 4.3 | 5.0999999 | 4.2 | 2299 | 4.27353883 | DE |
| 12 | 1.188 | 31.5789473684 | 3.762 | 5.0999999 | 3.248 | 1599 | 4.09513897 | DE |
| 26 | 0.074 | 1.51763740771 | 4.876 | 5.295 | 3.248 | 1261 | 4.2477939 | DE |
| 52 | -2.066 | -29.4469783352 | 7.016 | 8.4659999 | 3.248 | 1015 | 4.684415 | DE |
| 156 | -2.23 | -31.0584958217 | 7.18 | 8.4659999 | 3.248 | 925 | 4.85123233 | DE |
| 260 | -2.23 | -31.0584958217 | 7.18 | 8.4659999 | 3.248 | 925 | 4.85123233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731101220 | 5.035 | 0.18 | 3.73 | 5.035 | 5.035 | 5.035 | 9 |
| 1731014760 | 4.854 | 0.61 | 14.37 | 4.854 | 4.854 | 4.854 | 120 |
| 1730928360 | 4.244 | -0.35 | -7.54 | 4.91 | 5.0999999 | 4.244 | 16089 |
| 1730841960 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1730755560 | 4.59 | 0.13 | 2.91 | 4.59 | 4.59 | 4.59 | 1265 |
| 1730496360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730409960 | 4.46 | -0.14 | -3.04 | 4.46 | 4.46 | 4.46 | 45 |
| 1730323560 | 4.5999999 | -0.04 | -0.86 | 4.5999999 | 4.5999999 | 4.5999999 | 44 |
| 1730237160 | 4.6399999 | 0.13 | 2.79 | 4.6399999 | 4.6399999 | 4.6399999 | 250 |
| 1730150760 | 4.514 | -0.08 | -1.66 | 4.514 | 4.514 | 4.514 | 9 |
| 1729888020 | 4.59 | 0.14 | 3.05 | 4.59 | 4.59 | 4.59 | 500 |
| 1729801560 | 4.454 | 0.25 | 6.05 | 4.454 | 4.454 | 4.454 | 50 |
| 1729715160 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729628760 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729542360 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729283160 | 4.2 | -0.23 | -5.19 | 4.332 | 4.332 | 4.2 | 7447 |
| 1729196760 | 4.43 | 0.06 | 1.42 | 4.6479999 | 4.6479999 | 4.43 | 1641 |
| 1729110360 | 4.368 | 0.24 | 5.71 | 4.3 | 4.368 | 4.3 | 131 |
| 1729023960 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728937560 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728678360 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728591960 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728505560 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728419160 | 4.1319999 | 0 | 0.00 | 4.1319999 | 4.1319999 | 4.1319999 | 0 |
| 1728332760 | 4.1319999 | 0.13 | 3.30 | 4.1319999 | 4.1319999 | 4.1319999 | 12 |
| 1728073560 | 4 | 0.31 | 8.46 | 4 | 4 | 4 | 2 |
| 1727987160 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1727900760 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1727814360 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1727727960 | 3.688 | 0 | 0.00 | 3.688 | 3.688 | 3.688 | 0 |
| 1727468760 | 3.688 | 0.07 | 1.99 | 3.688 | 3.688 | 3.688 | 5000 |
| 1727382360 | 3.616 | 0 | 0.00 | 3.616 | 3.616 | 3.616 | 0 |
| 1727295960 | 3.616 | 0 | 0.00 | 3.616 | 3.616 | 3.616 | 0 |
| 1727209560 | 3.616 | 0 | 0.00 | 3.616 | 3.616 | 3.616 | 0 |
| 1727123160 | 3.616 | 0 | 0.00 | 3.616 | 3.616 | 3.616 | 0 |
| 1726863960 | 3.616 | 0 | 0.00 | 3.616 | 3.616 | 3.616 | 0 |
| 1726777560 | 3.616 | 0.37 | 11.33 | 3.616 | 3.616 | 3.616 | 22 |
| 1726691160 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1726604760 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1726518360 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1726259160 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1726172760 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1726086360 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1725999960 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1725913560 | 3.248 | 0 | 0.00 | 3.248 | 3.248 | 3.248 | 0 |
| 1725654360 | 3.248 | -0.2 | -5.75 | 3.248 | 3.248 | 3.248 | 1480 |
| 1725567960 | 3.446 | -0.04 | -1.09 | 3.446 | 3.446 | 3.446 | 1420 |
| 1725481560 | 3.484 | -0.28 | -7.34 | 3.484 | 3.484 | 3.484 | 1000 |
| 1725395160 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1725308760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1725049560 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1724963160 | 3.76 | -0 | -0.11 | 3.76 | 3.76 | 3.76 | 50 |
| 1724876820 | 3.764 | 0 | 0.00 | 3.764 | 3.764 | 3.764 | 0 |
| 1724790420 | 3.764 | 0.01 | 0.37 | 3.764 | 3.764 | 3.764 | 9 |
| 1724704020 | 3.75 | 0.06 | 1.57 | 3.75 | 3.75 | 3.75 | 75 |
| 1724444820 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1724358420 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1724272020 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1724185620 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1724099220 | 3.692 | -0.1 | -2.53 | 3.762 | 3.762 | 3.692 | 109 |
| 1723840020 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
| 1723753620 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
| 1723667220 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
| 1723580820 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
| 1723494420 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
| 1723235220 | 3.788 | 0 | 0.00 | 3.788 | 3.788 | 3.788 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
