Ebix Inc (NQ: EBIX )

30.46 USD +0.39 (+1.28%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.81 47.70 45.56 47.22 531,000 +0.24(+0.51%)
Nov 29, 2018 47.23 48.43 44.96 46.98 501,101 -0.27(-0.57%)
Nov 28, 2018 46.09 47.36 45.78 47.25 750,152 +1.15(+2.49%)
Nov 27, 2018 49.36 49.36 45.25 46.10 589,995 -3.44(-6.94%)
Nov 26, 2018 49.20 49.58 48.47 49.54 523,948 +0.80(+1.64%)
Nov 23, 2018 48.25 49.74 48.25 48.74 99,600 +0.14(+0.29%)
Nov 21, 2018 48.60 48.60 48.60 0 +0.76(+1.59%)
Nov 20, 2018 48.50 50.28 47.84 47.84 1,165,713 -0.56(-1.16%)
Nov 19, 2018 51.50 51.57 47.91 48.40 401,521 -3.21(-6.22%)
Nov 16, 2018 49.40 52.01 48.96 51.61 578,200 +1.86(+3.74%)
Nov 15, 2018 49.96 50.13 48.40 49.75 603,936 -0.40(-0.80%)
Nov 14, 2018 51.89 52.64 50.08 50.15 464,662 -0.93(-1.82%)
Nov 13, 2018 51.92 52.32 50.76 51.08 264,605 -0.53(-1.03%)
Nov 12, 2018 52.51 53.04 51.49 51.61 351,472 -1.15(-2.18%)
Nov 09, 2018 52.80 54.19 51.70 52.76 574,000 -0.20(-0.38%)
Nov 08, 2018 53.16 56.32 50.58 52.96 1,015,619 -2.13(-3.87%)
Nov 07, 2018 54.73 56.15 54.26 55.09 452,219 -0.15(-0.27%)
Nov 06, 2018 54.79 55.97 54.46 55.24 257,881 +0.18(+0.33%)
Nov 05, 2018 55.92 57.01 54.84 55.06 384,713 -1.11(-1.98%)
Nov 02, 2018 56.16 56.91 55.05 56.17 271,100 +0.37(+0.66%)
Nov 01, 2018 57.60 57.60 54.00 55.80 719,786 -1.51(-2.63%)
Oct 31, 2018 56.65 58.77 55.91 57.31 430,446 +1.49(+2.67%)
Oct 30, 2018 54.47 56.15 54.00 55.82 188,241 +1.26(+2.31%)
Oct 29, 2018 56.00 56.80 53.90 54.56 240,926 -0.38(-0.69%)
Oct 26, 2018 54.88 56.12 53.72 54.94 471,600 -1.16(-2.07%)
Oct 25, 2018 55.90 57.32 55.44 56.10 274,789 +0.47(+0.84%)
Oct 24, 2018 57.83 57.87 54.80 55.63 407,780 -2.31(-3.99%)
Oct 23, 2018 58.75 58.92 56.96 57.94 236,989 -1.45(-2.44%)
Oct 22, 2018 59.10 60.30 58.27 59.39 386,941 +0.43(+0.73%)
Oct 19, 2018 62.07 62.76 58.67 58.96 375,400 -3.07(-4.95%)
Oct 18, 2018 62.85 63.15 61.35 62.03 464,400 -0.90(-1.43%)
Oct 17, 2018 62.42 63.18 61.12 62.93 158,376 +0.37(+0.59%)
Oct 16, 2018 61.95 62.63 61.11 62.56 230,945 +1.17(+1.91%)
Oct 15, 2018 61.46 62.23 60.28 61.39 151,728 -0.26(-0.42%)
Oct 12, 2018 61.82 62.73 60.71 61.65 229,200 +0.84(+1.38%)
Oct 11, 2018 62.49 63.88 60.81 60.81 389,099 -2.64(-4.16%)
Oct 10, 2018 63.43 66.99 63.40 63.45 773,279 +0.04(+0.06%)
Oct 09, 2018 61.18 63.71 60.02 63.41 1,573,587 +5.31(+9.14%)
Oct 08, 2018 71.48 71.55 57.66 58.10 1,761,981 -14.18(-19.62%)
Oct 05, 2018 75.30 75.48 72.11 72.28 257,800 -3.06(-4.06%)
Oct 04, 2018 76.10 76.10 73.83 75.34 220,516 -0.79(-1.04%)
Oct 03, 2018 78.03 78.81 76.00 76.13 191,692 -1.64(-2.11%)
Oct 02, 2018 79.04 79.04 77.35 77.77 134,986 -0.93(-1.18%)
Oct 01, 2018 79.39 80.02 78.00 78.70 259,640 -0.45(-0.57%)
Sep 28, 2018 77.60 79.75 77.35 79.15 183,700 +1.30(+1.67%)
Sep 27, 2018 78.00 79.69 77.35 77.85 149,849 -0.15(-0.19%)
Sep 26, 2018 79.55 79.55 77.80 78.00 292,377 -1.35(-1.70%)
Sep 25, 2018 81.00 81.50 79.25 79.35 250,244 -1.60(-1.98%)
Sep 24, 2018 80.10 81.15 79.63 80.95 97,372 +0.55(+0.68%)
Sep 21, 2018 80.10 81.00 78.95 80.40 413,900 +0.60(+0.75%)
Sep 20, 2018 79.35 80.65 79.10 79.80 271,373 +0.95(+1.20%)
Sep 19, 2018 79.50 79.50 78.35 78.85 120,649 -0.50(-0.63%)
Sep 18, 2018 79.50 79.70 78.80 79.35 83,966 +0.25(+0.32%)
Sep 17, 2018 80.10 80.45 78.75 79.10 170,832 -0.70(-0.88%)
Sep 14, 2018 80.30 80.95 79.60 79.80 114,800 -0.60(-0.75%)
Sep 13, 2018 79.55 80.50 79.26 80.40 199,695 +1.10(+1.39%)
Sep 12, 2018 79.10 79.73 78.20 79.30 116,741 +0.15(+0.19%)
Sep 11, 2018 79.15 79.88 78.40 79.15 203,398 -0.30(-0.38%)
Sep 10, 2018 80.10 80.30 79.05 79.45 126,005 -0.30(-0.38%)
Sep 07, 2018 78.35 80.25 78.15 79.75 232,000 +1.25(+1.59%)
Sep 06, 2018 78.15 79.00 77.78 78.50 105,369 +0.35(+0.45%)
Sep 05, 2018 77.45 78.40 76.90 78.15 126,864 +0.70(+0.90%)
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.