Ebix Inc (NQ: EBIX )

43.31 USD +0.81 (+1.91%)
Streaming Delayed Price Updated: 10:39 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.82 38.00 37.26 37.51 465,512 -0.30(-0.79%)
Nov 27, 2015 38.00 38.26 37.64 37.81 84,757 +0.02(+0.05%)
Nov 25, 2015 37.13 37.79 37.79 37.79 344,500 +0.75(+2.02%)
Nov 24, 2015 36.43 37.39 36.00 37.04 255,185 +0.33(+0.90%)
Nov 23, 2015 37.25 37.25 36.11 36.71 413,291 -0.81(-2.16%)
Nov 20, 2015 37.27 37.83 36.94 37.52 214,334 +0.45(+1.21%)
Nov 19, 2015 37.45 37.72 36.89 37.07 261,143 -0.26(-0.70%)
Nov 18, 2015 36.88 37.47 36.57 37.33 439,619 +0.30(+0.81%)
Nov 17, 2015 37.02 37.65 36.24 37.03 565,287 +1.73(+4.90%)
Nov 16, 2015 34.73 35.31 33.11 35.30 540,938 +1.42(+4.19%)
Nov 13, 2015 34.48 34.80 33.80 33.88 241,421 -0.96(-2.76%)
Nov 12, 2015 34.57 34.96 34.28 34.84 208,277 +0.30(+0.87%)
Nov 11, 2015 34.13 34.93 33.80 34.54 210,328 +0.60(+1.77%)
Nov 10, 2015 34.50 34.98 33.21 33.94 632,706 -0.27(-0.79%)
Nov 09, 2015 31.46 34.27 30.82 34.21 844,017 +2.80(+8.91%)
Nov 06, 2015 31.57 32.89 29.61 31.41 559,616 +1.01(+3.32%)
Nov 05, 2015 30.75 30.75 29.75 30.40 394,532 -0.21(-0.69%)
Nov 04, 2015 30.50 31.62 30.27 30.61 560,566 +0.11(+0.36%)
Nov 03, 2015 28.13 30.57 28.07 30.50 541,070 +2.25(+7.96%)
Nov 02, 2015 27.70 28.31 27.55 28.25 326,595 +0.52(+1.88%)
Oct 30, 2015 27.24 27.89 27.09 27.73 175,449 +0.56(+2.06%)
Oct 29, 2015 27.90 28.03 27.03 27.17 192,060 -0.79(-2.83%)
Oct 28, 2015 28.01 28.15 27.31 27.96 204,259 -0.04(-0.14%)
Oct 27, 2015 28.06 28.58 27.81 28.00 406,097 -0.28(-0.99%)
Oct 26, 2015 28.90 29.10 28.06 28.28 211,002 -0.47(-1.63%)
Oct 23, 2015 28.44 28.90 27.93 28.75 289,166 +0.73(+2.61%)
Oct 22, 2015 27.10 28.21 27.10 28.02 264,793 +1.12(+4.16%)
Oct 21, 2015 27.06 27.65 26.86 26.90 280,905 -0.16(-0.59%)
Oct 20, 2015 27.06 27.42 26.80 27.06 178,923 +0.00(+0.00%)
Oct 19, 2015 26.79 27.12 26.25 27.06 179,081 +0.02(+0.07%)
Oct 16, 2015 26.53 27.05 26.39 27.04 264,424 +0.57(+2.15%)
Oct 15, 2015 25.96 26.58 25.91 26.47 230,082 +0.66(+2.56%)
Oct 14, 2015 25.00 26.48 24.80 25.81 251,195 +0.80(+3.20%)
Oct 13, 2015 25.96 26.47 24.72 25.01 371,619 -1.09(-4.18%)
Oct 12, 2015 26.36 26.75 25.91 26.10 174,050 -0.15(-0.57%)
Oct 09, 2015 26.37 26.90 26.11 26.25 247,737 -0.32(-1.20%)
Oct 08, 2015 25.85 26.80 25.65 26.57 319,129 +0.58(+2.23%)
Oct 07, 2015 25.44 26.09 25.25 25.99 248,680 +0.58(+2.28%)
Oct 06, 2015 25.96 26.08 25.17 25.41 158,554 -0.65(-2.49%)
Oct 05, 2015 25.66 26.10 25.42 26.06 157,789 +0.57(+2.24%)
Oct 02, 2015 24.67 25.49 24.15 25.49 221,002 +0.56(+2.25%)
Oct 01, 2015 24.92 25.50 24.32 24.93 331,018 -0.03(-0.12%)
Sep 30, 2015 24.57 25.09 24.18 24.96 548,681 +0.74(+3.06%)
Sep 29, 2015 25.39 25.48 23.82 24.22 521,896 -1.24(-4.87%)
Sep 28, 2015 26.87 27.00 25.43 25.46 335,815 -1.55(-5.74%)
Sep 25, 2015 27.00 27.89 26.47 27.01 472,923 +0.23(+0.86%)
Sep 24, 2015 27.65 27.81 26.48 26.78 352,853 -1.10(-3.95%)
Sep 23, 2015 27.89 28.27 27.70 27.88 168,144 -0.03(-0.11%)
Sep 22, 2015 27.92 28.09 27.62 27.91 308,094 -0.39(-1.38%)
Sep 21, 2015 27.62 28.90 27.62 28.30 357,046 +0.80(+2.91%)
Sep 18, 2015 27.42 28.00 27.27 27.50 775,377 -0.42(-1.50%)
Sep 17, 2015 27.79 28.35 27.74 27.92 156,027 +0.04(+0.14%)
Sep 16, 2015 27.83 27.97 27.21 27.88 202,998 +0.13(+0.47%)
Sep 15, 2015 27.43 27.96 27.16 27.75 155,904 +0.44(+1.61%)
Sep 14, 2015 27.09 27.41 26.89 27.31 277,907 +0.30(+1.11%)
Sep 11, 2015 27.56 27.65 26.92 27.01 275,573 -0.57(-2.07%)
Sep 10, 2015 27.37 27.72 26.94 27.58 259,271 +0.15(+0.55%)
Sep 09, 2015 28.59 28.95 27.25 27.43 392,531 -1.05(-3.69%)
Sep 08, 2015 28.02 28.60 27.65 28.48 296,922 +0.81(+2.93%)
Sep 04, 2015 28.20 27.67 27.67 27.67 293,600 -0.78(-2.74%)
Sep 03, 2015 28.33 28.96 28.23 28.45 189,328 +0.13(+0.46%)
Sep 02, 2015 28.20 28.65 27.38 28.32 299,782 +0.38(+1.36%)
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.