Ebix Inc (NQ: EBIX )

28.86 USD +0.05 (+0.17%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 77.85 77.85 76.80 77.30 152,128 -0.30(-0.39%)
Nov 29, 2017 77.50 77.82 76.90 77.60 201,157 +0.15(+0.19%)
Nov 28, 2017 76.65 77.50 76.40 77.45 125,457 +0.85(+1.11%)
Nov 27, 2017 76.45 77.10 76.35 76.60 137,070 +0.05(+0.07%)
Nov 24, 2017 76.40 76.65 75.95 76.55 60,921 +0.45(+0.59%)
Nov 22, 2017 76.35 76.65 75.45 76.10 132,128 -0.35(-0.46%)
Nov 21, 2017 76.10 76.50 75.95 76.45 159,979 +0.40(+0.53%)
Nov 20, 2017 75.10 76.10 74.90 76.05 115,877 +1.20(+1.60%)
Nov 17, 2017 76.00 76.05 74.85 74.85 177,678 -0.90(-1.19%)
Nov 16, 2017 74.60 76.50 74.40 75.75 221,060 +1.35(+1.81%)
Nov 15, 2017 73.30 74.85 73.30 74.40 139,340 +0.05(+0.07%)
Nov 14, 2017 74.35 74.75 74.10 74.35 139,336 -0.15(-0.20%)
Nov 13, 2017 74.10 74.60 73.95 74.50 85,267 +0.05(+0.07%)
Nov 10, 2017 73.82 74.80 73.20 74.45 190,782 +0.45(+0.61%)
Nov 09, 2017 74.20 74.35 72.30 74.00 265,546 -0.25(-0.34%)
Nov 08, 2017 70.00 74.55 69.20 74.25 561,832 +5.05(+7.30%)
Nov 07, 2017 68.95 69.30 68.70 69.20 278,225 +0.05(+0.07%)
Nov 06, 2017 68.85 69.20 68.45 69.15 143,832 +0.30(+0.44%)
Nov 03, 2017 68.80 68.95 68.19 68.85 179,293 +0.00(+0.00%)
Nov 02, 2017 67.65 68.90 67.55 68.85 144,588 +1.30(+1.92%)
Nov 01, 2017 68.00 68.30 67.50 67.55 162,773 -0.40(-0.59%)
Oct 31, 2017 67.50 68.20 67.00 67.95 132,829 +1.15(+1.72%)
Oct 30, 2017 67.70 67.71 66.55 66.80 72,405 -0.75(-1.11%)
Oct 27, 2017 68.15 68.15 67.05 67.55 90,386 -0.50(-0.73%)
Oct 26, 2017 66.00 68.10 65.65 68.05 183,207 +2.35(+3.58%)
Oct 25, 2017 66.50 66.50 65.40 65.70 79,518 -0.70(-1.05%)
Oct 24, 2017 66.40 66.65 66.10 66.40 55,665 +0.10(+0.15%)
Oct 23, 2017 66.65 66.65 66.00 66.30 57,606 -0.05(-0.08%)
Oct 20, 2017 66.75 66.90 65.80 66.35 121,697 +0.10(+0.15%)
Oct 19, 2017 65.80 66.35 65.35 66.25 71,345 +0.00(+0.00%)
Oct 18, 2017 65.60 66.54 65.45 66.25 81,016 +0.65(+0.99%)
Oct 17, 2017 65.95 66.40 65.25 65.60 61,511 -0.55(-0.83%)
Oct 16, 2017 65.85 66.60 65.81 66.15 52,244 +0.30(+0.46%)
Oct 13, 2017 66.10 66.70 65.80 65.85 67,214 +0.05(+0.08%)
Oct 12, 2017 66.00 66.40 65.80 65.80 65,960 -0.30(-0.45%)
Oct 11, 2017 67.10 67.15 66.05 66.10 67,679 -0.90(-1.34%)
Oct 10, 2017 65.90 67.20 65.40 67.00 261,128 +1.25(+1.90%)
Oct 09, 2017 64.95 65.95 64.40 65.75 133,285 +0.80(+1.23%)
Oct 06, 2017 64.85 65.10 64.45 64.95 124,948 +0.05(+0.08%)
Oct 05, 2017 65.20 65.20 64.45 64.90 129,136 +0.05(+0.08%)
Oct 04, 2017 65.05 65.50 63.57 64.85 112,796 +0.00(+0.00%)
Oct 03, 2017 66.00 66.50 63.92 64.85 278,539 -0.95(-1.44%)
Oct 02, 2017 65.25 65.85 64.95 65.80 124,719 +0.55(+0.84%)
Sep 29, 2017 64.45 65.40 64.00 65.25 271,553 +0.70(+1.08%)
Sep 28, 2017 60.85 65.15 60.85 64.55 611,484 +4.15(+6.87%)
Sep 27, 2017 59.50 61.20 59.10 60.40 120,060 +1.05(+1.77%)
Sep 26, 2017 60.15 60.45 59.25 59.35 107,345 -0.60(-1.00%)
Sep 25, 2017 61.60 61.85 59.80 59.95 93,609 -1.70(-2.76%)
Sep 22, 2017 61.00 62.25 60.70 61.65 314,241 +0.65(+1.07%)
Sep 21, 2017 57.70 61.85 57.05 61.00 409,901 +2.95(+5.08%)
Sep 20, 2017 59.50 59.75 57.55 58.05 252,308 -1.40(-2.35%)
Sep 19, 2017 58.85 59.55 58.70 59.45 200,948 +0.55(+0.93%)
Sep 18, 2017 58.45 59.00 58.10 58.90 104,699 +0.40(+0.68%)
Sep 15, 2017 57.90 58.60 57.70 58.50 386,510 +0.65(+1.12%)
Sep 14, 2017 57.60 58.30 57.30 57.85 72,557 -0.10(-0.17%)
Sep 13, 2017 58.10 58.90 57.85 57.95 90,169 -0.50(-0.86%)
Sep 12, 2017 58.30 58.60 57.85 58.45 114,550 +0.10(+0.17%)
Sep 11, 2017 57.30 58.35 57.05 58.35 90,824 +1.55(+2.73%)
Sep 08, 2017 56.40 57.30 56.40 56.80 54,883 +0.15(+0.26%)
Sep 07, 2017 57.65 57.70 56.62 56.65 100,815 -0.75(-1.31%)
Sep 06, 2017 57.85 58.20 57.40 57.40 67,355 -0.25(-0.43%)
Sep 05, 2017 58.15 58.60 57.20 57.65 83,519 -0.70(-1.20%)
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.