Ebix Inc (NQ: EBIX )

31.27 USD -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.82 35.13 34.64 34.78 146,500 -0.30(-0.86%)
Nov 27, 2019 34.40 35.12 34.30 35.08 324,200 +1.03(+3.02%)
Nov 26, 2019 33.74 34.12 33.53 34.05 319,894 +0.26(+0.77%)
Nov 25, 2019 32.97 34.03 32.83 33.79 442,966 +1.26(+3.87%)
Nov 22, 2019 31.96 32.62 31.06 32.53 473,800 +0.84(+2.65%)
Nov 21, 2019 32.86 33.17 31.50 31.69 733,266 -1.14(-3.47%)
Nov 20, 2019 34.19 34.30 32.44 32.83 703,451 -1.42(-4.15%)
Nov 19, 2019 34.21 34.47 32.89 34.25 865,125 +0.08(+0.23%)
Nov 18, 2019 34.36 34.36 33.01 34.17 853,400 -0.33(-0.96%)
Nov 15, 2019 32.92 35.04 32.15 34.50 951,900 +1.67(+5.09%)
Nov 14, 2019 36.06 36.35 32.59 32.83 875,296 -3.56(-9.78%)
Nov 13, 2019 36.70 37.41 35.66 36.39 715,150 -0.08(-0.22%)
Nov 12, 2019 35.36 38.09 35.36 36.47 1,263,860 -4.59(-11.18%)
Nov 11, 2019 42.61 42.61 40.77 41.06 627,211 -1.84(-4.29%)
Nov 08, 2019 42.78 43.54 42.38 42.90 362,700 -0.16(-0.37%)
Nov 07, 2019 43.08 43.65 42.58 43.06 322,999 +0.57(+1.34%)
Nov 06, 2019 43.34 43.60 42.37 42.49 438,308 -0.95(-2.19%)
Nov 05, 2019 43.45 44.18 43.05 43.44 132,564 +0.19(+0.44%)
Nov 04, 2019 43.82 43.97 42.49 43.25 144,260 -0.14(-0.32%)
Nov 01, 2019 42.85 43.52 42.71 43.39 143,800 +0.76(+1.78%)
Oct 31, 2019 43.36 43.60 41.98 42.63 187,567 -0.77(-1.77%)
Oct 30, 2019 43.65 44.39 43.00 43.40 271,931 -0.31(-0.71%)
Oct 29, 2019 43.63 44.38 43.59 43.71 349,427 -0.28(-0.64%)
Oct 28, 2019 42.51 44.05 41.95 43.99 359,987 +2.34(+5.62%)
Oct 25, 2019 40.25 41.71 40.15 41.65 166,200 +1.23(+3.04%)
Oct 24, 2019 41.25 41.25 40.20 40.42 136,632 -0.54(-1.32%)
Oct 23, 2019 39.60 40.99 39.35 40.96 208,140 +1.39(+3.51%)
Oct 22, 2019 39.78 40.01 39.20 39.57 130,306 -0.32(-0.80%)
Oct 21, 2019 39.07 40.55 39.07 39.89 234,357 +1.34(+3.48%)
Oct 18, 2019 39.02 39.26 38.41 38.55 130,100 -0.67(-1.71%)
Oct 17, 2019 39.13 39.46 38.72 39.22 162,644 +0.45(+1.16%)
Oct 16, 2019 38.40 39.50 38.40 38.77 240,431 +0.14(+0.36%)
Oct 15, 2019 39.03 39.78 38.48 38.63 399,096 -0.19(-0.49%)
Oct 14, 2019 39.20 39.40 38.21 38.82 258,846 -0.59(-1.50%)
Oct 11, 2019 39.40 41.11 39.32 39.41 660,300 +0.69(+1.78%)
Oct 10, 2019 39.41 39.92 38.65 38.72 242,421 -0.59(-1.50%)
Oct 09, 2019 39.91 40.15 38.89 39.31 281,787 -0.03(-0.08%)
Oct 08, 2019 40.48 40.48 39.17 39.34 221,643 -1.24(-3.06%)
Oct 07, 2019 40.39 41.15 40.07 40.58 405,719 +0.17(+0.42%)
Oct 04, 2019 40.26 40.50 39.48 40.41 280,800 +0.39(+0.97%)
Oct 03, 2019 39.48 40.04 38.40 40.02 206,242 +0.28(+0.70%)
Oct 02, 2019 40.13 40.42 39.14 39.74 279,652 -0.79(-1.95%)
Oct 01, 2019 42.35 43.45 40.28 40.53 329,012 -1.57(-3.73%)
Sep 30, 2019 41.89 42.49 41.36 42.10 350,734 +0.50(+1.20%)
Sep 27, 2019 43.87 44.72 41.40 41.60 271,400 -1.83(-4.21%)
Sep 26, 2019 43.39 44.02 43.21 43.43 217,524 -0.39(-0.89%)
Sep 25, 2019 43.35 44.08 42.73 43.82 275,821 +0.43(+0.99%)
Sep 24, 2019 43.71 44.22 42.89 43.39 264,102 +0.02(+0.05%)
Sep 23, 2019 43.09 43.78 42.65 43.37 257,374 -0.16(-0.37%)
Sep 20, 2019 43.39 44.99 43.07 43.53 427,400 +0.45(+1.04%)
Sep 19, 2019 44.00 44.43 43.08 43.08 228,053 -0.64(-1.46%)
Sep 18, 2019 44.76 45.08 43.08 43.72 340,266 -1.01(-2.26%)
Sep 17, 2019 45.16 46.12 43.96 44.73 356,483 -0.92(-2.02%)
Sep 16, 2019 43.50 45.73 43.19 45.65 355,160 +1.86(+4.25%)
Sep 13, 2019 44.06 44.54 43.28 43.79 273,300 +0.20(+0.46%)
Sep 12, 2019 43.44 44.19 42.71 43.59 413,760 +0.17(+0.39%)
Sep 11, 2019 41.40 43.79 40.46 43.42 574,157 +2.17(+5.26%)
Sep 10, 2019 38.32 41.46 38.32 41.25 696,263 +2.75(+7.14%)
Sep 09, 2019 37.98 39.23 37.91 38.50 314,774 +0.69(+1.82%)
Sep 06, 2019 37.17 38.21 36.57 37.81 322,500 +0.83(+2.24%)
Sep 05, 2019 35.74 37.37 35.41 36.98 525,415 +1.97(+5.63%)
Sep 04, 2019 35.08 35.74 34.86 35.01 175,860 +0.40(+1.16%)
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.