Ebix Inc (NQ: EBIX )

35.69 USD -0.25 (-0.70%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 20.78 21.95 20.52 21.94 318,211 +1.34(+6.50%)
Sep 30, 2020 20.71 21.38 20.48 20.60 211,405 +0.09(+0.44%)
Sep 29, 2020 20.41 20.56 19.95 20.51 145,212 +0.03(+0.15%)
Sep 28, 2020 20.30 20.99 20.30 20.48 210,700 +0.55(+2.76%)
Sep 25, 2020 19.05 20.06 19.05 19.93 231,400 +0.63(+3.26%)
Sep 24, 2020 19.40 19.57 18.71 19.30 311,287 -0.12(-0.64%)
Sep 23, 2020 19.56 20.19 19.34 19.42 328,601 -0.15(-0.74%)
Sep 22, 2020 19.70 19.94 19.05 19.57 170,160 +0.07(+0.36%)
Sep 21, 2020 19.70 19.91 19.11 19.50 265,996 -0.88(-4.32%)
Sep 18, 2020 20.84 21.32 20.31 20.38 474,400 -0.23(-1.12%)
Sep 17, 2020 19.99 20.79 19.70 20.61 245,617 +0.20(+0.98%)
Sep 16, 2020 20.44 20.84 20.33 20.41 192,556 +0.05(+0.22%)
Sep 15, 2020 20.22 20.67 20.06 20.36 160,843 +0.29(+1.42%)
Sep 14, 2020 19.99 20.18 19.78 20.08 180,469 +0.29(+1.47%)
Sep 11, 2020 19.87 20.09 19.51 19.79 250,200 +0.02(+0.10%)
Sep 10, 2020 21.09 21.40 19.74 19.77 530,924 -1.07(-5.13%)
Sep 09, 2020 21.27 21.81 20.52 20.84 267,127 -0.07(-0.33%)
Sep 08, 2020 21.12 21.58 20.68 20.91 368,394 -0.76(-3.51%)
Sep 04, 2020 22.22 22.35 21.08 21.67 243,200 -0.18(-0.82%)
Sep 03, 2020 22.96 23.27 21.50 21.85 245,746 -1.34(-5.78%)
Sep 02, 2020 23.27 23.42 22.48 23.19 297,426 -0.13(-0.56%)
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.