Ebix Inc (NQ: EBIX )

42.42 USD -0.89 (-2.05%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 64.98 65.00 63.21 64.00 3,872 +2.25(+3.64%)
Nov 29, 2007 59.25 61.75 57.86 61.75 2,150 +3.57(+6.14%)
Nov 28, 2007 56.58 58.19 53.75 58.18 31,108 -0.35(-0.61%)
Nov 27, 2007 59.87 59.87 57.59 58.53 13,715 -1.35(-2.26%)
Nov 26, 2007 61.45 62.00 59.89 59.89 3,833 +0.89(+1.51%)
Nov 23, 2007 58.13 59.23 52.00 59.00 3,512 -0.98(-1.63%)
Nov 21, 2007 60.02 61.68 59.50 59.98 6,876 -0.99(-1.62%)
Nov 20, 2007 61.70 61.71 60.00 60.97 1,400 +0.03(+0.05%)
Nov 19, 2007 62.50 62.50 60.94 60.94 4,259 -1.55(-2.48%)
Nov 16, 2007 61.90 63.54 61.02 62.49 2,108 +1.08(+1.76%)
Nov 15, 2007 60.00 61.90 59.66 61.41 3,612 +1.41(+2.35%)
Nov 14, 2007 62.45 62.45 59.78 60.00 7,523 -2.49(-3.98%)
Nov 13, 2007 65.16 65.16 61.07 62.49 12,356 -0.48(-0.76%)
Nov 12, 2007 66.80 67.00 61.74 62.97 17,008 -3.83(-5.73%)
Nov 09, 2007 67.00 67.00 65.00 66.80 11,927 -0.10(-0.15%)
Nov 08, 2007 65.54 66.94 64.55 66.90 13,361 +1.37(+2.09%)
Nov 07, 2007 62.50 65.98 62.22 65.53 9,987 +3.03(+4.85%)
Nov 06, 2007 60.50 62.50 60.44 62.50 14,643 +1.86(+3.07%)
Nov 05, 2007 59.99 60.64 59.95 60.64 4,753 +0.38(+0.63%)
Nov 02, 2007 59.49 60.31 55.70 60.26 13,787 +0.09(+0.15%)
Nov 01, 2007 60.50 60.86 58.64 60.17 24,904 -1.77(-2.86%)
Oct 31, 2007 54.88 62.38 54.88 61.94 43,439 +9.95(+19.14%)
Oct 30, 2007 50.96 52.00 50.96 51.99 1,379 -0.01(-0.02%)
Oct 29, 2007 51.50 52.99 50.99 52.00 6,421 +0.57(+1.11%)
Oct 26, 2007 51.15 51.43 51.15 51.43 3,400 +0.66(+1.30%)
Oct 25, 2007 50.90 51.33 50.60 50.77 1,800 +0.18(+0.36%)
Oct 24, 2007 50.30 50.62 50.30 50.59 575 +0.49(+0.98%)
Oct 23, 2007 50.01 50.50 49.59 50.10 2,615 -0.40(-0.79%)
Oct 22, 2007 49.01 51.00 49.01 50.50 1,700 +0.50(+1.00%)
Oct 19, 2007 50.05 50.78 49.00 50.00 3,019 -0.25(-0.50%)
Oct 18, 2007 50.59 50.75 50.25 50.25 1,936 -0.34(-0.67%)
Oct 17, 2007 50.99 51.25 50.59 50.59 6,155 -0.37(-0.73%)
Oct 16, 2007 50.50 51.00 50.50 50.96 1,200 -0.04(-0.08%)
Oct 15, 2007 50.99 51.00 50.73 51.00 2,700 +1.00(+2.00%)
Oct 12, 2007 49.50 50.58 49.01 50.00 5,206 +0.14(+0.28%)
Oct 11, 2007 50.99 50.99 49.86 49.86 1,200 -1.14(-2.24%)
Oct 10, 2007 50.16 51.00 50.16 51.00 4,919 +1.35(+2.72%)
Oct 09, 2007 51.00 51.00 49.65 49.65 2,384 -1.23(-2.42%)
Oct 08, 2007 51.14 51.14 50.56 50.88 1,390 -0.12(-0.23%)
Oct 05, 2007 50.99 51.20 50.10 51.00 9,510 +0.01(+0.02%)
Oct 04, 2007 50.90 51.00 49.13 50.99 5,470 +0.00(+0.00%)
Oct 03, 2007 50.75 50.99 50.51 50.99 302 +0.15(+0.30%)
Oct 02, 2007 51.71 51.71 49.65 50.84 2,225 -1.19(-2.29%)
Oct 01, 2007 49.96 52.62 49.96 52.03 3,415 +2.38(+4.79%)
Sep 28, 2007 49.65 49.96 48.55 49.65 950 -0.20(-0.40%)
Sep 27, 2007 51.00 51.10 49.85 49.85 5,991 -1.13(-2.22%)
Sep 26, 2007 50.51 50.98 50.45 50.98 1,315 +0.48(+0.96%)
Sep 25, 2007 51.00 51.00 50.50 50.50 4,122 -0.50(-0.98%)
Sep 24, 2007 50.82 51.00 50.10 51.00 3,367 +1.02(+2.04%)
Sep 21, 2007 50.93 50.94 49.67 49.98 3,439 -0.74(-1.46%)
Sep 20, 2007 48.85 51.00 48.85 50.72 2,330 +1.47(+2.98%)
Sep 19, 2007 48.00 49.25 47.75 49.25 3,497 +1.28(+2.67%)
Sep 18, 2007 47.73 48.00 47.73 47.97 1,005 +0.24(+0.50%)
Sep 17, 2007 46.50 50.17 46.27 47.73 7,175 +0.56(+1.19%)
Sep 14, 2007 46.95 47.17 46.85 47.17 2,550 +0.06(+0.13%)
Sep 13, 2007 46.59 47.49 46.59 47.11 2,583 -0.43(-0.90%)
Sep 12, 2007 49.00 49.00 46.98 47.54 16,354 -1.66(-3.37%)
Sep 11, 2007 49.32 49.33 49.20 49.20 1,659 -0.11(-0.22%)
Sep 10, 2007 49.21 49.31 49.10 49.31 1,240 -0.79(-1.58%)
Sep 07, 2007 50.53 50.89 50.10 50.10 2,561 -0.26(-0.52%)
Sep 06, 2007 50.22 50.99 50.22 50.36 2,138 +0.02(+0.04%)
Sep 05, 2007 51.37 51.37 50.26 50.34 5,150 -1.06(-2.06%)
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.