Italia markets open in 4 hours 23 minutes

eHealth, Inc. (EHTH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,6100+0,2700 (+6,22%)
Alla chiusura: 04:00PM EDT
4,6500 +0,04 (+0,87%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20244,52004,84004,31004,61004,6100540.300
17 apr 20244,39004,55004,29004,34004,3400256.100
16 apr 20244,47004,54004,28004,29004,2900453.300
15 apr 20244,91004,91004,31004,31004,3100523.500
12 apr 20245,09005,09004,82004,87004,8700201.000
11 apr 20245,20005,31005,04005,11005,1100230.200
10 apr 20245,27005,33005,12005,20005,2000181.900
09 apr 20245,52005,57005,37005,49005,4900144.900
08 apr 20245,25005,61005,08005,50005,5000301.200
05 apr 20245,40005,40005,17005,22005,2200259.400
04 apr 20245,78005,79005,37005,39005,3900144.300
03 apr 20245,53005,68005,52005,67005,670080.800
02 apr 20245,68005,70005,53005,58005,5800108.100
01 apr 20246,03006,04005,72005,76005,7600261.500
28 mar 20245,89006,20005,88006,03006,0300292.300
27 mar 20245,90005,99005,86005,91005,9100213.600
26 mar 20245,70005,90005,66005,81005,8100121.800
25 mar 20245,62005,70005,53005,65005,6500110.700
22 mar 20245,78005,85005,58005,60005,6000127.300
21 mar 20246,00006,04005,75005,78005,7800182.600
20 mar 20245,46006,02005,46005,97005,9700230.200
19 mar 20245,39005,62005,32005,52005,5200265.900
18 mar 20245,92005,92005,35005,45005,4500320.300
15 mar 20246,04006,18005,86005,92005,9200303.000
14 mar 20246,23006,23005,99006,10006,1000231.900
13 mar 20246,18006,45006,18006,26006,2600172.500
12 mar 20246,23006,36006,11006,26006,2600148.900
11 mar 20246,30006,43006,22006,24006,2400104.900
08 mar 20246,46006,57006,31006,36006,3600105.800
07 mar 20246,50006,87006,38006,40006,4000134.500
06 mar 20246,35006,57006,25006,42006,4200173.800
05 mar 20246,41006,50006,30006,31006,3100154.900
04 mar 20246,61006,76006,36006,49006,4900240.300
01 mar 20246,67006,74006,48006,56006,5600493.400
29 feb 20246,58006,73006,43006,60006,6000401.000
28 feb 20246,49006,58006,22006,48006,4800193.100
27 feb 20247,07007,17006,32006,52006,5200395.300
26 feb 20246,77007,21006,76007,06007,0600205.800
23 feb 20246,72006,87006,48006,83006,8300152.400
22 feb 20246,67006,88006,63006,70006,7000141.900
21 feb 20246,94007,00006,58006,72006,7200138.500
20 feb 20246,69007,00006,69006,98006,9800138.500
16 feb 20246,95007,13006,80006,93006,9300147.200
15 feb 20246,87007,04006,75007,03007,0300341.400
14 feb 20246,75006,89006,69006,82006,8200134.900
13 feb 20246,95007,19006,62006,70006,7000263.600
12 feb 20246,91007,30006,91007,27007,2700218.700
09 feb 20246,48006,94006,40006,92006,9200246.100
08 feb 20246,53006,55006,34006,41006,4100198.600
07 feb 20246,85006,88006,53006,58006,5800227.900
06 feb 20246,56006,95006,45006,79006,7900389.100
05 feb 20247,13007,13006,59006,59006,5900347.600
02 feb 20247,04007,38006,99007,27007,2700291.900
01 feb 20246,84007,27006,79007,25007,2500252.500
31 gen 20246,86007,01006,75006,80006,8000293.100
30 gen 20247,09007,09006,77006,90006,9000309.600
29 gen 20246,70007,29006,70007,15007,1500925.300
26 gen 20246,37007,18006,23006,74006,74001.994.600
25 gen 20245,83005,87005,35005,58005,5800407.700
24 gen 20246,33006,33005,62005,73005,7300524.800
23 gen 20246,21006,36006,07006,25006,2500606.300
22 gen 20246,02006,11005,91006,08006,0800335.200
19 gen 20245,82006,07005,67006,00006,0000630.400
18 gen 20246,58006,73005,12005,85005,85001.908.900
17 gen 20246,81007,08006,72006,99006,9900198.900
16 gen 20247,20007,28006,77006,87006,8700346.600
12 gen 20247,66007,66007,27007,32007,3200167.700
11 gen 20247,74007,75007,44007,51007,5100191.400
10 gen 20247,82007,92007,64007,79007,7900191.600
09 gen 20247,60008,09007,51007,90007,9000276.000
08 gen 20247,75007,85007,60007,62007,6200202.800
05 gen 20247,84008,04007,62007,74007,7400263.500
04 gen 20248,09008,42007,80007,86007,8600350.200
03 gen 20248,45008,61008,05008,05008,0500278.200
02 gen 20248,61008,66008,37008,54008,5400274.100
29 dic 20238,85009,01008,50008,72008,7200150.000
28 dic 20238,90009,10008,85008,89008,890068.600
27 dic 20239,28009,33008,76008,99008,9900230.900
26 dic 20239,35009,36009,09009,23009,2300121.800
22 dic 20239,00009,45009,00009,37009,3700194.300
21 dic 20238,70009,00008,66008,97008,9700162.600
20 dic 20238,91009,25008,59008,61008,6100219.100
19 dic 20238,40008,92008,40008,90008,9000158.200
18 dic 20238,18008,51008,14008,36008,3600134.000
15 dic 20238,20008,29007,97008,22008,2200317.800
14 dic 20238,39008,57007,94008,10008,1000169.000
13 dic 20237,88008,28007,75008,25008,2500195.600
12 dic 20238,00008,00007,81007,90007,900097.500
11 dic 20238,20008,35007,94008,01008,0100231.100
08 dic 20238,19008,46008,14008,26008,2600194.000
07 dic 20238,72008,84008,10008,19008,1900178.500
06 dic 20238,84009,05008,70008,77008,7700157.100
05 dic 20238,90009,16008,75008,79008,7900365.500
04 dic 20237,95009,10007,72008,98008,9800772.200
01 dic 20237,46008,12007,37008,05008,0500462.800
30 nov 20237,59007,66007,40007,43007,4300188.800
29 nov 20237,58007,75007,45007,51007,5100155.400
28 nov 20237,69007,69007,43007,50007,500098.200
27 nov 20237,68007,80007,61007,67007,6700108.600
24 nov 20237,80007,87007,70007,70007,700034.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...