Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ehealth Inc (NQ: EHTH )

5.170 -0.210 (-3.90%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.730 5.380 4.670 5.380 409,534 +0.66(+13.98%)
Jul 22, 2024 4.570 4.740 4.530 4.720 174,279 +0.15(+3.28%)
Jul 19, 2024 4.560 4.590 4.400 4.570 163,134 +0.07(+1.56%)
Jul 18, 2024 4.650 4.700 4.410 4.500 206,428 -0.14(-3.02%)
Jul 17, 2024 4.630 4.800 4.535 4.640 145,751 -0.07(-1.49%)
Jul 16, 2024 4.490 4.720 4.480 4.710 149,045 +0.23(+5.13%)
Jul 15, 2024 4.780 4.780 4.480 4.480 167,991 -0.24(-5.08%)
Jul 12, 2024 4.780 4.900 4.650 4.720 169,391 -0.03(-0.63%)
Jul 11, 2024 4.400 4.760 4.360 4.750 212,416 +0.43(+9.95%)
Jul 10, 2024 4.370 4.390 4.230 4.320 207,889 -0.02(-0.46%)
Jul 09, 2024 4.280 4.350 4.190 4.340 306,800 +0.02(+0.46%)
Jul 08, 2024 4.450 4.510 4.300 4.320 252,644 -0.08(-1.82%)
Jul 05, 2024 4.550 4.550 4.345 4.400 243,781 -0.15(-3.30%)
Jul 03, 2024 4.460 4.610 4.460 4.550 111,269 +0.09(+2.02%)
Jul 02, 2024 4.590 4.640 4.420 4.460 293,243 -0.14(-3.04%)
Jul 01, 2024 4.530 4.868 4.530 4.600 514,492 +0.07(+1.55%)
Jun 28, 2024 4.730 4.730 4.430 4.530 4,338,238 -0.09(-1.95%)
Jun 27, 2024 4.740 4.740 4.500 4.620 280,715 -0.03(-0.65%)
Jun 26, 2024 4.510 4.820 4.500 4.650 239,070 +0.10(+2.20%)
Jun 25, 2024 4.560 4.595 4.482 4.550 210,617 -0.03(-0.66%)
Jun 24, 2024 4.560 4.740 4.525 4.580 179,507 +0.03(+0.66%)
Jun 21, 2024 4.500 4.690 4.500 4.550 285,232 +0.04(+0.89%)
Jun 20, 2024 4.670 4.720 4.500 4.510 195,084 -0.19(-4.04%)
Jun 18, 2024 4.690 4.780 4.630 4.700 187,051 -0.01(-0.21%)
Jun 17, 2024 4.720 4.740 4.560 4.710 220,943 -0.04(-0.84%)
Jun 14, 2024 4.790 4.850 4.610 4.750 252,975 -0.11(-2.26%)
Jun 13, 2024 4.990 5.060 4.810 4.860 238,550 -0.14(-2.80%)
Jun 12, 2024 5.220 5.280 4.990 5.000 236,723 -0.05(-0.99%)
Jun 11, 2024 5.070 5.102 4.930 5.050 209,525 -0.09(-1.75%)
Jun 10, 2024 5.120 5.210 5.030 5.140 173,943 -0.05(-0.96%)
Jun 07, 2024 5.120 5.350 5.120 5.190 188,019 -0.03(-0.57%)
Jun 06, 2024 5.150 5.290 5.030 5.220 327,184 -0.03(-0.57%)
Jun 05, 2024 5.580 5.580 5.180 5.250 186,903 -0.10(-1.87%)
Jun 04, 2024 5.600 5.600 5.280 5.350 202,735 -0.30(-5.31%)
Jun 03, 2024 6.020 6.070 5.640 5.650 284,103 -0.27(-4.56%)
May 31, 2024 6.130 6.210 5.780 5.920 283,846 -0.18(-2.95%)
May 30, 2024 5.790 6.405 5.790 6.100 267,382 +0.24(+4.10%)
May 29, 2024 5.720 5.920 5.540 5.860 289,754 +0.02(+0.34%)
May 28, 2024 5.610 5.920 5.500 5.840 349,654 +0.28(+5.04%)
May 24, 2024 5.430 5.590 5.360 5.560 127,682 +0.17(+3.15%)
May 23, 2024 5.500 5.500 5.280 5.390 190,025 -0.08(-1.46%)
May 22, 2024 5.380 5.500 5.333 5.470 171,518 +0.11(+2.05%)
May 21, 2024 5.190 5.400 5.120 5.360 194,857 +0.15(+2.88%)
May 20, 2024 5.440 5.440 5.200 5.210 139,923 -0.25(-4.58%)
May 17, 2024 5.500 5.500 5.340 5.460 161,457 -0.03(-0.55%)
May 16, 2024 5.310 5.600 5.270 5.490 270,973 +0.18(+3.39%)
May 15, 2024 5.390 5.410 5.130 5.310 197,914 +0.03(+0.57%)
May 14, 2024 5.460 5.510 5.230 5.280 204,014 -0.12(-2.22%)
May 13, 2024 5.180 5.470 5.180 5.400 226,524 +0.24(+4.65%)
May 10, 2024 5.220 5.330 5.120 5.160 213,929 -0.02(-0.39%)
May 09, 2024 5.370 5.370 5.070 5.180 314,531 -0.18(-3.36%)
May 08, 2024 5.300 5.530 5.160 5.360 324,778 +0.05(+0.94%)
May 07, 2024 5.300 5.720 4.850 5.310 820,318 +0.54(+11.32%)
May 06, 2024 4.710 4.820 4.660 4.770 277,093 +0.05(+1.06%)
May 03, 2024 4.670 4.790 4.640 4.720 208,224 +0.12(+2.61%)
May 02, 2024 4.530 4.670 4.420 4.600 232,818 +0.14(+3.25%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.