Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.70 16.99 15.62 16.03 978,208 +0.60(+3.89%)
Feb 27, 2013 14.28 16.00 14.14 15.43 812,637 +1.17(+8.20%)
Feb 26, 2013 13.21 15.00 13.18 14.26 1,157,945 +1.05(+7.95%)
Feb 25, 2013 13.95 13.97 13.06 13.21 744,768 -0.63(-4.55%)
Feb 22, 2013 14.52 14.60 12.08 13.84 4,002,400 -0.16(-1.14%)
Feb 21, 2013 18.73 18.73 13.94 14.00 3,430,685 -5.07(-26.59%)
Feb 20, 2013 19.71 19.71 19.04 19.07 456,900 -0.31(-1.60%)
Feb 19, 2013 18.56 19.40 18.50 19.38 637,424 +1.04(+5.67%)
Feb 15, 2013 18.26 18.62 18.10 18.34 426,372 +0.22(+1.21%)
Feb 14, 2013 18.75 19.00 17.85 18.12 676,915 -0.30(-1.63%)
Feb 13, 2013 17.28 19.84 17.28 18.42 1,327,406 +1.16(+6.72%)
Feb 12, 2013 16.90 17.35 16.80 17.26 324,910 +0.44(+2.62%)
Feb 11, 2013 17.00 17.00 16.59 16.82 189,746 +0.01(+0.06%)
Feb 08, 2013 16.68 16.91 16.61 16.81 174,147 +0.24(+1.45%)
Feb 07, 2013 16.40 16.79 16.37 16.57 412,919 +0.17(+1.04%)
Feb 06, 2013 15.62 16.41 15.62 16.40 366,698 +0.50(+3.14%)
Feb 04, 2013 16.33 16.46 15.74 15.90 632,342 -0.43(-2.63%)
Feb 01, 2013 16.42 16.63 16.21 16.33 307,486 -0.01(-0.06%)
Jan 31, 2013 16.35 16.45 16.21 16.34 193,347 +0.06(+0.37%)
Jan 30, 2013 16.71 16.74 16.16 16.28 383,346 -0.42(-2.51%)
Jan 29, 2013 16.67 16.74 16.56 16.70 358,127 -0.05(-0.30%)
Jan 28, 2013 16.89 16.94 16.57 16.75 251,063 -0.05(-0.30%)
Jan 25, 2013 16.90 17.08 16.65 16.80 325,292 -0.01(-0.06%)
Jan 24, 2013 16.11 16.84 16.11 16.81 408,733 +0.66(+4.12%)
Jan 23, 2013 16.25 16.39 16.07 16.14 237,103 -0.07(-0.46%)
Jan 22, 2013 16.05 16.22 15.81 16.22 326,028 +0.21(+1.31%)
Jan 18, 2013 16.37 16.38 15.96 16.01 353,508 -0.37(-2.26%)
Jan 17, 2013 16.52 16.59 16.35 16.38 147,834 -0.13(-0.79%)
Jan 16, 2013 16.55 16.69 16.45 16.51 193,817 -0.07(-0.42%)
Jan 15, 2013 16.76 16.89 16.40 16.58 270,766 -0.24(-1.43%)
Jan 14, 2013 16.70 16.98 16.70 16.82 323,601 +0.16(+0.96%)
Jan 11, 2013 16.53 16.90 16.51 16.66 339,482 +0.15(+0.91%)
Jan 10, 2013 16.56 16.74 16.27 16.51 259,778 +0.01(+0.06%)
Jan 09, 2013 16.44 16.65 16.40 16.50 260,783 +0.08(+0.49%)
Jan 08, 2013 16.45 16.58 16.35 16.42 392,771 -0.05(-0.30%)
Jan 07, 2013 16.52 16.83 16.40 16.47 593,376 -0.03(-0.18%)
Jan 04, 2013 16.26 16.88 16.23 16.50 610,006 +0.26(+1.60%)
Jan 03, 2013 16.25 16.65 16.15 16.24 367,739 -0.09(-0.55%)
Jan 02, 2013 16.58 16.71 16.23 16.33 473,822 +0.23(+1.43%)
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%)
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.