Ebix Inc (NQ: EBIX )

23.85 USD +0.11 (+0.46%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.97 37.97 37.97 164,714 +0.80(+2.15%)
Dec 30, 2020 36.50 37.38 36.50 37.17 164,714 +0.89(+2.45%)
Dec 29, 2020 37.69 37.96 35.70 36.28 235,194 -1.54(-4.07%)
Dec 28, 2020 37.50 38.60 37.21 37.82 250,115 +0.72(+1.94%)
Dec 24, 2020 37.17 37.39 36.74 37.10 84,800 +0.13(+0.35%)
Dec 23, 2020 36.83 37.10 36.35 36.97 141,260 +0.65(+1.79%)
Dec 22, 2020 35.83 37.43 35.83 36.32 154,636 +0.59(+1.65%)
Dec 21, 2020 35.28 36.09 34.92 35.73 226,507 -0.36(-1.00%)
Dec 18, 2020 35.70 36.34 35.53 36.09 578,200 +0.39(+1.09%)
Dec 17, 2020 35.63 36.24 35.29 35.70 174,319 +0.09(+0.25%)
Dec 16, 2020 35.90 36.09 35.47 35.61 834,356 +0.05(+0.14%)
Dec 15, 2020 35.29 35.97 34.74 35.56 145,539 +0.63(+1.80%)
Dec 14, 2020 36.80 36.93 34.71 34.93 284,912 -1.34(-3.69%)
Dec 11, 2020 36.15 36.55 35.44 36.27 179,500 -0.22(-0.60%)
Dec 10, 2020 34.67 36.61 34.55 36.49 249,938 +1.28(+3.64%)
Dec 09, 2020 35.59 36.11 34.03 35.21 334,738 -0.21(-0.59%)
Dec 08, 2020 33.96 35.50 33.95 35.42 240,486 +1.14(+3.33%)
Dec 07, 2020 34.83 34.87 33.47 34.28 229,337 -0.54(-1.55%)
Dec 04, 2020 34.58 35.20 34.13 34.82 277,000 +0.74(+2.17%)
Dec 03, 2020 34.53 35.08 33.90 34.08 225,322 -0.08(-0.23%)
Dec 02, 2020 33.22 34.50 32.79 34.16 234,622 +0.69(+2.06%)
Dec 01, 2020 35.12 35.20 32.09 33.47 462,582 -0.54(-1.59%)
Nov 30, 2020 35.44 36.22 33.70 34.01 284,839 -1.43(-4.03%)
Nov 27, 2020 35.23 36.60 35.23 35.44 157,700 +0.61(+1.75%)
Nov 25, 2020 35.52 36.14 34.59 34.83 319,900 -1.11(-3.09%)
Nov 24, 2020 35.00 37.97 34.76 35.94 587,553 +2.00(+5.89%)
Nov 23, 2020 32.30 34.19 31.81 33.94 337,206 +2.42(+7.68%)
Nov 20, 2020 30.58 31.71 30.42 31.52 216,100 +0.98(+3.21%)
Nov 19, 2020 32.36 33.28 30.40 30.54 469,421 -2.05(-6.29%)
Nov 18, 2020 31.45 34.33 31.27 32.59 546,962 +1.48(+4.76%)
Nov 17, 2020 30.77 31.90 30.18 31.11 551,280 -0.20(-0.64%)
Nov 16, 2020 28.72 31.53 28.50 31.31 509,306 +3.63(+13.11%)
Nov 13, 2020 27.30 27.88 27.08 27.68 402,300 +0.68(+2.52%)
Nov 12, 2020 27.88 29.62 26.89 27.00 829,564 -1.10(-3.91%)
Nov 11, 2020 27.46 28.10 25.82 28.10 331,577 +0.31(+1.12%)
Nov 10, 2020 26.81 28.45 26.39 27.79 853,436 +1.42(+5.38%)
Nov 09, 2020 21.30 26.88 21.06 26.37 1,131,902 +6.95(+35.79%)
Nov 06, 2020 19.74 19.75 18.95 19.42 238,600 -0.11(-0.56%)
Nov 05, 2020 19.19 19.95 19.18 19.53 159,723 +0.57(+3.01%)
Nov 04, 2020 19.77 19.99 18.81 18.96 203,473 -0.95(-4.77%)
Nov 03, 2020 19.51 20.04 19.39 19.91 209,878 +0.91(+4.79%)
Nov 02, 2020 18.37 19.62 18.37 19.00 351,761 +0.94(+5.20%)
Oct 30, 2020 18.31 18.46 17.90 18.06 250,100 -0.32(-1.74%)
Oct 29, 2020 18.28 18.68 17.87 18.38 250,874 +0.13(+0.71%)
Oct 28, 2020 18.77 18.79 17.83 18.25 370,999 -1.01(-5.24%)
Oct 27, 2020 19.78 19.79 19.12 19.26 154,016 -0.52(-2.63%)
Oct 26, 2020 19.62 19.78 18.95 19.78 261,455 -0.24(-1.20%)
Oct 23, 2020 20.54 20.54 19.56 20.02 158,100 -0.05(-0.25%)
Oct 22, 2020 19.31 20.11 19.02 20.07 182,660 +0.75(+3.88%)
Oct 21, 2020 19.02 19.44 19.01 19.32 149,362 +0.17(+0.89%)
Oct 20, 2020 19.40 19.77 19.10 19.15 230,589 -0.06(-0.31%)
Oct 19, 2020 21.07 21.17 19.21 19.21 330,337 -1.67(-8.00%)
Oct 16, 2020 21.20 21.37 20.86 20.88 119,300 -0.37(-1.74%)
Oct 15, 2020 20.74 21.38 20.35 21.25 178,024 +0.08(+0.38%)
Oct 14, 2020 21.44 21.72 21.14 21.17 150,139 -0.13(-0.61%)
Oct 13, 2020 21.42 21.64 21.04 21.30 178,053 -0.42(-1.93%)
Oct 12, 2020 21.51 21.88 21.14 21.72 116,299 +0.36(+1.69%)
Oct 09, 2020 21.59 21.85 21.24 21.36 165,000 +0.03(+0.14%)
Oct 08, 2020 22.26 22.26 21.23 21.33 156,367 +0.36(+1.72%)
Oct 07, 2020 20.79 21.55 20.45 20.97 538,484 +0.19(+0.91%)
Oct 06, 2020 22.17 22.35 20.67 20.78 409,750 -1.10(-5.03%)
Oct 05, 2020 21.67 22.27 21.53 21.88 189,561 +0.53(+2.48%)
Oct 02, 2020 21.23 21.56 20.90 21.35 159,900 -0.59(-2.69%)
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.