Ebix Inc (NQ: EBIX )

33.01 USD -2.65 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 27.76 28.60 27.75 27.94 404,004 -0.45(-1.59%)
Aug 31, 2015 27.96 28.64 27.83 28.39 409,856 +0.18(+0.64%)
Aug 28, 2015 27.93 28.50 27.74 28.21 284,869 +0.13(+0.46%)
Aug 27, 2015 27.61 28.74 27.40 28.08 494,240 +0.71(+2.59%)
Aug 26, 2015 26.47 27.47 25.77 27.37 462,067 +1.36(+5.23%)
Aug 25, 2015 27.25 27.32 26.00 26.01 402,776 +0.01(+0.04%)
Aug 24, 2015 25.95 27.21 19.78 26.00 1,278,568 -2.04(-7.28%)
Aug 21, 2015 28.71 29.44 27.97 28.04 655,182 -1.06(-3.64%)
Aug 20, 2015 29.88 29.88 29.10 29.10 489,183 -0.93(-3.10%)
Aug 19, 2015 30.37 30.67 29.85 30.03 304,529 +0.19(+0.64%)
Aug 18, 2015 30.69 30.82 29.79 29.84 276,852 -1.14(-3.68%)
Aug 17, 2015 30.85 31.16 30.22 30.98 139,075 +0.12(+0.39%)
Aug 14, 2015 29.93 31.01 29.57 30.86 362,800 +0.97(+3.25%)
Aug 13, 2015 29.73 30.05 29.11 29.89 470,518 +0.07(+0.23%)
Aug 12, 2015 31.24 31.24 29.58 29.82 764,940 -1.78(-5.63%)
Aug 11, 2015 32.89 32.97 31.20 31.60 519,186 -1.44(-4.36%)
Aug 10, 2015 33.97 33.99 32.18 33.04 567,770 -0.36(-1.08%)
Aug 07, 2015 34.00 34.34 31.01 33.40 929,815 +0.92(+2.83%)
Aug 06, 2015 33.30 33.47 31.52 32.48 624,791 -0.75(-2.26%)
Aug 05, 2015 32.50 33.59 32.46 33.23 635,378 +0.67(+2.06%)
Aug 04, 2015 31.71 32.63 31.41 32.56 608,819 +0.78(+2.45%)
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.