Ebix Inc (NQ: EBIX )

25.91 USD +1.05 (+4.25%)
Streaming Delayed Price Updated: 11:04 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.20 16.50 16.15 16.21 184,125 -0.05(-0.31%)
Nov 26, 2014 16.30 16.26 16.26 16.26 157,900 -0.03(-0.18%)
Nov 25, 2014 16.22 16.38 16.01 16.29 204,394 +0.04(+0.25%)
Nov 24, 2014 15.88 16.53 15.88 16.25 165,228 -0.01(-0.06%)
Nov 21, 2014 16.45 16.50 16.20 16.26 181,144 +0.05(+0.31%)
Nov 20, 2014 15.75 16.23 15.69 16.21 151,240 +0.26(+1.63%)
Nov 19, 2014 16.15 16.77 15.86 15.95 342,388 -0.28(-1.73%)
Nov 18, 2014 16.30 16.54 16.02 16.23 361,809 -0.03(-0.18%)
Nov 17, 2014 16.16 16.33 16.04 16.26 258,639 -0.08(-0.49%)
Nov 14, 2014 16.12 16.40 15.94 16.34 250,455 +0.14(+0.86%)
Nov 13, 2014 16.63 17.25 15.97 16.20 362,583 -0.36(-2.17%)
Nov 12, 2014 16.30 16.67 15.74 16.56 410,030 -0.11(-0.66%)
Nov 11, 2014 15.95 16.74 15.63 16.67 1,039,339 +1.07(+6.86%)
Nov 10, 2014 14.94 15.73 14.90 15.60 751,543 +0.60(+4.00%)
Nov 07, 2014 15.20 15.33 14.71 15.00 1,243,639 +0.29(+1.97%)
Nov 06, 2014 14.70 14.83 14.46 14.71 329,987 +0.00(+0.00%)
Nov 05, 2014 14.72 14.92 14.64 14.71 237,346 +0.04(+0.27%)
Nov 04, 2014 14.56 14.72 14.51 14.67 257,901 +0.07(+0.48%)
Nov 03, 2014 14.86 14.86 14.55 14.60 329,612 -0.15(-1.02%)
Oct 31, 2014 14.90 14.90 14.59 14.75 229,010 +0.07(+0.48%)
Oct 30, 2014 14.55 14.81 14.47 14.68 288,363 +0.03(+0.20%)
Oct 29, 2014 14.70 14.72 14.51 14.65 228,162 -0.01(-0.07%)
Oct 28, 2014 14.33 14.70 14.15 14.66 260,535 +0.38(+2.66%)
Oct 27, 2014 14.13 14.25 14.25 14.28 267,699 +0.03(+0.21%)
Oct 24, 2014 13.87 14.34 13.84 14.25 242,645 +0.42(+3.04%)
Oct 23, 2014 13.63 13.99 13.58 13.83 186,664 +0.28(+2.07%)
Oct 22, 2014 13.76 14.05 13.54 13.55 179,706 -0.23(-1.67%)
Oct 21, 2014 13.74 13.94 13.65 13.78 149,750 +0.05(+0.36%)
Oct 20, 2014 13.34 13.75 13.32 13.73 212,196 +0.27(+2.01%)
Oct 17, 2014 14.03 14.03 13.41 13.46 304,794 -0.36(-2.60%)
Oct 16, 2014 13.35 14.24 13.22 13.82 474,993 +0.35(+2.60%)
Oct 15, 2014 12.78 13.51 12.64 13.47 299,900 +0.46(+3.54%)
Oct 14, 2014 13.46 13.66 12.71 13.01 388,859 -0.29(-2.18%)
Oct 13, 2014 13.32 13.52 13.12 13.30 238,714 +0.03(+0.23%)
Oct 10, 2014 13.38 13.56 13.14 13.27 328,446 -0.15(-1.12%)
Oct 09, 2014 13.50 13.54 13.31 13.42 285,718 -0.12(-0.89%)
Oct 08, 2014 13.26 13.60 12.81 13.54 491,771 +0.21(+1.58%)
Oct 07, 2014 13.54 13.60 13.27 13.33 395,927 -0.36(-2.59%)
Oct 06, 2014 13.80 13.82 13.43 13.69 272,880 -0.13(-0.98%)
Oct 03, 2014 13.96 13.96 13.70 13.82 295,479 -0.07(-0.50%)
Oct 02, 2014 13.74 14.06 13.74 13.89 301,578 +0.09(+0.65%)
Oct 01, 2014 14.12 14.12 13.65 13.80 747,330 -0.38(-2.68%)
Sep 30, 2014 14.17 14.23 13.87 14.18 517,679 -0.04(-0.28%)
Sep 29, 2014 13.96 14.29 13.96 14.22 241,662 +0.05(+0.35%)
Sep 26, 2014 13.98 14.20 13.96 14.17 256,538 +0.17(+1.21%)
Sep 25, 2014 14.00 14.09 13.75 14.00 338,658 -0.04(-0.28%)
Sep 24, 2014 14.12 14.16 13.75 14.04 401,508 -0.07(-0.50%)
Sep 23, 2014 14.54 14.56 14.11 14.11 456,699 -0.53(-3.62%)
Sep 22, 2014 14.74 14.74 14.02 14.64 399,983 -0.11(-0.75%)
Sep 19, 2014 14.94 14.94 14.48 14.75 792,616 -0.07(-0.47%)
Sep 18, 2014 14.74 14.85 14.59 14.82 266,833 +0.09(+0.61%)
Sep 17, 2014 14.91 14.91 14.64 14.73 394,184 -0.25(-1.67%)
Sep 16, 2014 14.93 15.17 14.73 14.98 260,968 +0.02(+0.13%)
Sep 15, 2014 15.14 15.24 14.81 14.96 431,570 -0.31(-2.03%)
Sep 12, 2014 15.21 15.32 14.92 15.27 262,864 +0.01(+0.07%)
Sep 11, 2014 15.21 15.28 14.96 15.26 251,139 +0.00(+0.00%)
Sep 10, 2014 15.20 15.32 14.97 15.26 212,330 +0.06(+0.39%)
Sep 09, 2014 15.25 15.25 14.91 15.20 476,365 -0.14(-0.91%)
Sep 08, 2014 14.92 15.37 14.68 15.34 415,536 +0.34(+2.27%)
Sep 05, 2014 14.94 15.01 14.51 15.00 316,843 -0.02(-0.13%)
Sep 04, 2014 15.15 15.20 14.83 15.02 213,396 -0.14(-0.92%)
Sep 03, 2014 15.34 15.34 14.81 15.16 322,267 -0.14(-0.92%)
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.