Ebix Inc (NQ: EBIX )

29.05 USD -0.56 (-1.89%)
Streaming Delayed Price Updated: 4:09 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.45 16.72 16.07 16.38 431,376 +0.04(+0.24%)
Aug 30, 2011 16.29 16.49 15.85 16.34 424,446 -0.02(-0.12%)
Aug 29, 2011 15.93 16.38 15.67 16.36 436,228 +0.69(+4.40%)
Aug 26, 2011 15.18 15.78 14.91 15.67 400,346 +0.32(+2.08%)
Aug 25, 2011 15.99 15.99 15.31 15.35 396,804 -0.58(-3.64%)
Aug 24, 2011 15.53 16.00 15.21 15.93 458,033 +0.39(+2.51%)
Aug 23, 2011 14.96 15.59 14.82 15.54 868,436 +0.68(+4.58%)
Aug 22, 2011 15.78 16.00 14.72 14.86 815,897 -0.51(-3.32%)
Aug 19, 2011 15.75 16.25 15.33 15.37 440,143 -0.38(-2.41%)
Aug 18, 2011 16.63 16.66 15.59 15.75 530,273 -1.32(-7.73%)
Aug 17, 2011 17.20 17.48 16.83 17.07 512,660 +0.00(+0.00%)
Aug 16, 2011 17.47 17.47 16.71 17.07 553,165 -0.38(-2.18%)
Aug 15, 2011 16.50 17.46 16.41 17.45 439,194 +1.08(+6.60%)
Aug 12, 2011 16.87 16.87 16.20 16.37 394,627 -0.37(-2.21%)
Aug 11, 2011 15.28 16.86 15.28 16.74 775,675 +1.47(+9.63%)
Aug 10, 2011 16.08 16.47 14.85 15.27 1,475,482 -1.07(-6.55%)
Aug 09, 2011 16.04 17.47 15.05 16.34 2,260,637 +0.16(+0.99%)
Aug 08, 2011 16.29 17.00 15.76 16.18 1,620,608 -0.87(-5.10%)
Aug 05, 2011 17.58 17.93 16.68 17.05 1,102,457 -0.40(-2.29%)
Aug 04, 2011 18.30 18.39 17.43 17.45 536,692 -0.99(-5.37%)
Aug 03, 2011 18.06 18.50 17.55 18.44 408,064 +0.37(+2.05%)
Aug 02, 2011 18.50 18.79 18.06 18.07 420,860 -0.47(-2.54%)
Aug 01, 2011 19.92 20.11 18.45 18.54 897,956 -1.15(-5.84%)
Jul 29, 2011 19.08 19.80 18.81 19.69 390,074 +0.34(+1.76%)
Jul 28, 2011 19.82 19.94 19.30 19.35 497,903 -0.52(-2.62%)
Jul 27, 2011 19.76 20.05 19.27 19.87 782,400 -0.13(-0.65%)
Jul 26, 2011 19.45 20.27 19.40 20.00 539,690 +0.43(+2.20%)
Jul 25, 2011 19.12 19.67 19.00 19.57 490,453 +0.16(+0.82%)
Jul 22, 2011 19.50 19.78 19.30 19.41 444,654 -0.01(-0.05%)
Jul 21, 2011 18.69 20.00 18.60 19.42 1,110,681 +0.74(+3.96%)
Jul 20, 2011 18.69 18.78 18.41 18.68 374,239 +0.13(+0.70%)
Jul 19, 2011 18.36 18.61 18.31 18.55 559,712 +0.20(+1.09%)
Jul 18, 2011 17.80 18.93 17.72 18.35 1,337,840 +0.41(+2.29%)
Jul 15, 2011 17.75 17.97 17.61 17.94 949,947 +0.23(+1.30%)
Jul 14, 2011 18.00 18.30 17.58 17.71 806,000 -0.30(-1.67%)
Jul 13, 2011 19.50 19.54 17.65 18.01 1,976,637 -1.47(-7.55%)
Jul 12, 2011 19.75 20.02 19.40 19.48 359,801 -0.43(-2.16%)
Jul 11, 2011 20.34 20.63 19.64 19.91 405,178 -0.73(-3.54%)
Jul 08, 2011 20.52 20.80 20.20 20.64 643,859 -0.29(-1.39%)
Jul 07, 2011 20.12 21.29 20.12 20.93 1,129,981 +0.98(+4.91%)
Jul 06, 2011 19.51 19.97 19.46 19.95 440,352 +0.45(+2.31%)
Jul 05, 2011 19.28 19.67 19.16 19.50 766,708 +0.19(+0.98%)
Jul 01, 2011 18.76 19.47 18.21 19.31 1,110,312 +0.26(+1.36%)
Jun 30, 2011 20.32 20.93 18.05 19.05 5,091,624 -1.30(-6.39%)
Jun 29, 2011 20.75 20.80 20.17 20.35 250,715 -0.29(-1.41%)
Jun 28, 2011 20.23 20.64 20.00 20.64 357,172 +0.49(+2.43%)
Jun 27, 2011 20.19 20.23 19.72 20.15 513,968 -0.10(-0.49%)
Jun 24, 2011 20.65 20.81 20.14 20.25 608,956 -0.42(-2.03%)
Jun 23, 2011 20.43 20.71 20.05 20.67 342,114 -0.10(-0.48%)
Jun 22, 2011 20.50 20.95 20.45 20.77 342,928 +0.20(+0.97%)
Jun 21, 2011 20.32 20.64 20.22 20.57 586,743 +0.28(+1.38%)
Jun 20, 2011 20.15 20.34 19.75 20.29 595,257 +0.14(+0.69%)
Jun 17, 2011 20.20 20.34 19.76 20.15 819,289 +0.09(+0.45%)
Jun 16, 2011 20.32 20.38 19.45 20.06 634,528 -0.32(-1.57%)
Jun 15, 2011 20.66 20.90 20.25 20.38 713,026 -0.43(-2.07%)
Jun 14, 2011 20.47 20.97 20.38 20.81 566,758 +0.52(+2.56%)
Jun 13, 2011 20.36 20.51 20.11 20.29 662,778 -0.10(-0.49%)
Jun 10, 2011 20.62 20.78 19.89 20.39 1,002,388 -0.18(-0.88%)
Jun 09, 2011 19.50 20.79 19.49 20.57 1,727,041 +1.16(+5.98%)
Jun 08, 2011 18.64 19.42 18.30 19.41 1,203,101 +1.02(+5.55%)
Jun 07, 2011 18.41 18.69 17.92 18.39 1,340,474 +0.04(+0.22%)
Jun 06, 2011 17.98 18.57 17.64 18.35 1,496,698 +0.48(+2.68%)
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.