Ebix Inc (NQ: EBIX )

30.21 USD +0.75 (+2.55%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.85 16.20 15.70 16.10 502,736 +0.31(+1.96%)
Dec 28, 2012 15.86 16.15 15.76 15.79 298,462 -0.20(-1.25%)
Dec 27, 2012 16.11 16.21 15.88 15.99 189,807 -0.13(-0.81%)
Dec 26, 2012 16.20 16.30 16.04 16.12 129,429 -0.06(-0.37%)
Dec 24, 2012 16.39 16.49 16.14 16.18 105,481 -0.27(-1.64%)
Dec 21, 2012 16.28 16.58 15.90 16.45 786,358 +0.02(+0.12%)
Dec 20, 2012 16.80 16.87 16.33 16.43 304,322 -0.36(-2.14%)
Dec 19, 2012 17.06 17.22 16.73 16.79 297,746 -0.15(-0.89%)
Dec 18, 2012 16.50 17.07 16.40 16.94 859,199 +0.54(+3.29%)
Dec 17, 2012 15.83 16.55 15.83 16.40 394,340 +0.61(+3.86%)
Dec 14, 2012 15.69 15.94 15.69 15.79 275,610 +0.01(+0.06%)
Dec 13, 2012 15.92 16.00 15.70 15.78 326,421 -0.17(-1.07%)
Dec 12, 2012 15.82 16.06 15.66 15.95 807,488 +0.20(+1.27%)
Dec 11, 2012 15.96 15.97 15.74 15.75 709,506 +0.00(+0.00%)
Dec 10, 2012 15.99 16.08 15.59 15.75 614,272 -0.19(-1.16%)
Dec 07, 2012 15.94 16.07 15.79 15.94 594,797 +0.04(+0.22%)
Dec 06, 2012 16.15 16.57 15.55 15.90 1,159,602 -0.21(-1.30%)
Dec 05, 2012 16.60 16.80 15.54 16.11 930,487 -0.34(-2.07%)
Dec 04, 2012 16.60 16.69 16.33 16.45 611,540 -0.37(-2.20%)
Nov 30, 2012 17.28 17.28 16.74 16.82 435,549 -0.30(-1.75%)
Nov 29, 2012 16.71 17.36 16.36 17.12 574,591 +0.61(+3.69%)
Nov 28, 2012 16.12 16.58 16.01 16.51 436,259 +0.33(+2.04%)
Nov 27, 2012 16.81 16.92 15.80 16.18 981,857 -0.60(-3.58%)
Nov 26, 2012 16.87 16.92 16.55 16.78 337,185 -0.01(-0.06%)
Nov 23, 2012 16.57 16.85 16.52 16.79 123,939 +0.24(+1.45%)
Nov 21, 2012 16.67 16.97 16.38 16.55 238,913 -0.11(-0.66%)
Nov 20, 2012 16.96 17.15 16.32 16.66 478,274 -0.39(-2.29%)
Nov 19, 2012 16.97 17.26 16.75 17.05 567,860 +0.31(+1.85%)
Nov 16, 2012 16.23 16.80 16.20 16.74 624,410 +0.47(+2.89%)
Nov 15, 2012 16.00 16.27 15.93 16.27 460,675 +0.23(+1.43%)
Nov 14, 2012 16.30 16.53 15.96 16.04 362,580 -0.19(-1.17%)
Nov 13, 2012 16.33 16.51 15.84 16.23 642,563 -0.24(-1.46%)
Nov 12, 2012 17.81 17.82 16.43 16.47 1,144,439 -1.42(-7.94%)
Nov 09, 2012 17.07 18.12 17.01 17.89 666,947 +0.77(+4.50%)
Nov 08, 2012 18.50 19.27 16.43 17.12 1,750,869 -1.28(-6.96%)
Nov 07, 2012 18.76 18.96 18.35 18.40 381,159 -0.64(-3.36%)
Nov 06, 2012 19.19 20.24 18.81 19.04 804,435 -0.22(-1.14%)
Nov 05, 2012 22.48 22.61 15.26 19.26 6,891,829 -3.15(-14.06%)
Nov 02, 2012 23.13 23.27 22.41 22.41 103,324 -0.65(-2.82%)
Nov 01, 2012 21.85 23.13 21.57 23.06 218,733 +1.33(+6.10%)
Oct 31, 2012 22.20 22.20 21.67 21.73 119,994 -0.53(-2.36%)
Oct 26, 2012 22.45 22.26 22.26 22.26 66,900 -0.19(-0.85%)
Oct 25, 2012 22.18 22.57 21.94 22.45 105,033 +0.41(+1.86%)
Oct 24, 2012 22.09 22.33 21.83 22.04 86,471 +0.09(+0.41%)
Oct 23, 2012 21.65 21.99 21.38 21.95 148,809 +0.03(+0.14%)
Oct 19, 2012 22.61 22.78 21.85 21.92 222,012 -0.88(-3.86%)
Oct 18, 2012 22.97 22.97 22.46 22.80 248,471 -0.14(-0.61%)
Oct 17, 2012 23.23 23.41 22.74 22.94 156,234 -0.22(-0.95%)
Oct 16, 2012 22.79 23.22 22.57 23.16 166,914 +0.38(+1.67%)
Oct 15, 2012 22.68 22.85 22.49 22.78 135,587 +0.14(+0.62%)
Oct 12, 2012 23.06 23.50 22.62 22.64 244,016 -0.44(-1.91%)
Oct 11, 2012 22.73 23.16 22.73 23.08 185,472 +0.52(+2.30%)
Oct 10, 2012 22.48 22.74 22.28 22.56 126,635 +0.04(+0.18%)
Oct 09, 2012 23.42 23.56 22.35 22.52 258,946 -0.86(-3.68%)
Oct 08, 2012 23.77 23.93 23.36 23.38 90,030 -0.45(-1.89%)
Oct 05, 2012 24.09 24.35 23.63 23.83 225,968 -0.17(-0.71%)
Oct 04, 2012 23.77 24.16 23.66 24.00 174,127 +0.26(+1.10%)
Oct 03, 2012 23.82 24.15 23.71 23.74 129,442 +0.03(+0.13%)
Oct 02, 2012 23.59 23.87 23.45 23.71 145,469 +0.19(+0.81%)
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.