eHealth Inc (EHTH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2201 | -2.18567839445 | 10.0701 | 10.68 | 9.54 | 317625 | 9.98734968 | CS |
| 4 | 1.22 | 14.1367323291 | 8.63 | 10.6844 | 8.5062 | 355091 | 9.78952649 | CS |
| 12 | 4.8721 | 97.8746057574 | 4.9779 | 10.6844 | 4.16 | 321698 | 7.60662219 | CS |
| 26 | 4.51 | 84.456928839 | 5.34 | 10.6844 | 3.5801 | 225445 | 6.34307411 | CS |
| 52 | 3.23 | 48.7915407855 | 6.62 | 10.6844 | 3.5801 | 250337 | 5.81218821 | CS |
| 156 | -11.19 | -53.1844106464 | 21.04 | 22.25 | 2.67 | 453054 | 7.53888224 | CS |
| 260 | -113.5 | -92.0145926226 | 123.35 | 157.2 | 2.67 | 582952 | 42.84062976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 9.85 | -0.21 | -2.09 | 10.05 | 10.12 | 9.66 | 193646 |
| 1738020900 | 10.06 | -0.12 | -1.18 | 9.98 | 10.418 | 9.74 | 254252 |
| 1737761700 | 10.18 | 0.43 | 4.41 | 10.67 | 10.68 | 10.11 | 346507 |
| 1737675300 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737588900 | 9.75 | -0.24 | -2.40 | 10.03 | 10.03 | 9.5399999 | 362505 |
| 1737502500 | 9.99 | -0.06 | -0.60 | 10.0701 | 10.18 | 9.75 | 307236 |
| 1737156900 | 10.05 | 0.16 | 1.62 | 9.85 | 10.25 | 9.75 | 276563 |
| 1737070500 | 9.89 | 0.15 | 1.54 | 9.74 | 10.115 | 9.51 | 259004 |
| 1736984100 | 9.74 | 0.44 | 4.73 | 9.49 | 9.8864 | 9.36 | 215937 |
| 1736897700 | 9.3 | -0.11 | -1.17 | 9.48 | 9.6 | 9.222 | 210976 |
| 1736811300 | 9.41 | -0.44 | -4.47 | 9.59 | 9.71 | 9.22 | 305061 |
| 1736552100 | 9.85 | -0.06 | -0.61 | 10.01 | 10.6844 | 9.55 | 438514 |
| 1736379300 | 9.91 | -0.28 | -2.75 | 9.945 | 10.364 | 9.73 | 286224 |
| 1736292900 | 10.19 | -0.11 | -1.07 | 10.27 | 10.6 | 10 | 431102 |
| 1736206500 | 10.3 | 0.75 | 7.85 | 9.81 | 10.45 | 9.64 | 676230 |
| 1735947300 | 9.55 | 0.63 | 7.06 | 9.015 | 9.55 | 8.86 | 302849 |
| 1735860900 | 8.92 | -0.48 | -5.11 | 9.3 | 9.34 | 8.5062 | 485642 |
| 1735688100 | 9.4 | 0.7 | 8.05 | 8.63 | 9.45 | 8.6259 | 522859 |
| 1735601700 | 8.7 | 0.05 | 0.58 | 8.5399999 | 8.76 | 8.13 | 258778 |
| 1735342500 | 8.65 | -0.11 | -1.26 | 8.63 | 8.76 | 8.43 | 217319 |
| 1735256100 | 8.76 | 0.72 | 8.96 | 8.15 | 8.76 | 7.98 | 257185 |
| 1735077840 | 8.0399999 | 0.12 | 1.52 | 7.93 | 8.155 | 7.78265 | 138252 |
| 1734996900 | 7.92 | -0.4 | -4.81 | 8.35 | 8.365 | 7.88 | 249698 |
| 1734737700 | 8.32 | 0.04 | 0.48 | 8.32 | 8.48 | 8.13 | 324944 |
| 1734651300 | 8.28 | 0.19 | 2.35 | 8.11 | 8.68 | 8.11 | 423759 |
| 1734564900 | 8.09 | 0.39 | 5.06 | 7.68 | 8.98 | 7.5 | 1143531 |
| 1734478500 | 7.7 | 2.24 | 41.03 | 7.6 | 8.1 | 6.75 | 2376794 |
| 1734392100 | 5.46 | -0.28 | -4.88 | 5.59 | 5.82 | 5.42 | 144423 |
| 1734132900 | 5.74 | 0.05 | 0.88 | 5.64 | 5.74 | 5.46 | 106129 |
| 1734046500 | 5.69 | -0.06 | -1.04 | 5.7256 | 5.75 | 5.58 | 144709 |
| 1733960100 | 5.75 | 0.25 | 4.55 | 5.5288 | 5.87 | 5.51 | 245374 |
| 1733873700 | 5.5 | -0.09 | -1.61 | 5.57 | 5.61 | 5.425 | 108717 |
| 1733787300 | 5.59 | -0.12 | -2.10 | 5.7699999 | 5.8275 | 5.5199999 | 188030 |
| 1733528100 | 5.71 | 0.24 | 4.39 | 5.5 | 5.73 | 5.4 | 166751 |
| 1733441700 | 5.47 | 0.01 | 0.18 | 5.5 | 5.61 | 5.38 | 160549 |
| 1733355300 | 5.46 | -0.21 | -3.70 | 5.67 | 5.75 | 5.28 | 161552 |
| 1733268900 | 5.67 | 0.01 | 0.18 | 5.662 | 5.75 | 5.55 | 66209 |
| 1733182500 | 5.66 | 0.01 | 0.18 | 5.7 | 5.73 | 5.5 | 89938 |
| 1732917840 | 5.65 | 0.15 | 2.73 | 5.67 | 5.83 | 5.6035 | 49067 |
| 1732750500 | 5.5 | 0.13 | 2.42 | 5.47 | 5.915 | 5.4401 | 188765 |
| 1732664100 | 5.37 | -0.08 | -1.47 | 5.3099999 | 5.575 | 5.29 | 147019 |
| 1732577700 | 5.45 | 0.45 | 9.00 | 5.07 | 5.59 | 5.07 | 293221 |
| 1732318500 | 5 | 0.05 | 1.01 | 4.86 | 5.07 | 4.84 | 145282 |
| 1732232100 | 4.95 | -0.18 | -3.51 | 5.21 | 5.2125 | 4.87 | 148146 |
| 1732145700 | 5.13 | 0.28 | 5.77 | 4.88 | 5.155 | 4.8544 | 198808 |
| 1732059300 | 4.85 | -0.1 | -2.02 | 4.98 | 5 | 4.66 | 157853 |
| 1731972900 | 4.95 | 0.17 | 3.56 | 4.75 | 4.99 | 4.66 | 178464 |
| 1731713700 | 4.78 | -0.04 | -0.83 | 4.92 | 4.92 | 4.7 | 163210 |
| 1731627300 | 4.82 | -0.29 | -5.68 | 5.12 | 5.14 | 4.72 | 220059 |
| 1731540900 | 5.11 | -0.21 | -3.95 | 5.35 | 5.415 | 5.11 | 264667 |
| 1731454500 | 5.32 | 0.05 | 0.95 | 5.16 | 5.39 | 5.1501 | 256363 |
| 1731368100 | 5.2699999 | -0.03 | -0.57 | 5.3 | 5.375 | 5.135 | 165112 |
| 1731108900 | 5.3 | -0.26 | -4.68 | 5.51 | 5.585 | 5.2 | 167444 |
| 1731022500 | 5.5599999 | 0.54 | 10.76 | 5.05 | 5.6 | 5.05 | 629214 |
| 1730936100 | 5.0199999 | -0.07 | -1.38 | 4.2181 | 5.04 | 4.16 | 1215491 |
| 1730849700 | 5.09 | 0.09 | 1.80 | 4.9779 | 5.11 | 4.82 | 129418 |
| 1730763300 | 5 | 0.14 | 2.88 | 4.85 | 5.0199999 | 4.85 | 176959 |
| 1730500500 | 4.86 | -0.17 | -3.38 | 5.04 | 5.19 | 4.83 | 130296 |
| 1730414100 | 5.03 | 0.02 | 0.40 | 4.92 | 5.03 | 4.9 | 104713 |
| 1730327700 | 5.01 | 0.02 | 0.40 | 4.97 | 5.08 | 4.97 | 36087 |
| 1730241300 | 4.99 | -0.01 | -0.20 | 5 | 5.07 | 4.9725 | 58600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
