Ebix Inc (NQ: EBIX )

30.28 USD -0.11 (-0.36%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.08 37.12 35.14 35.60 456,018 -1.41(-3.81%)
May 28, 2015 37.49 37.74 36.72 37.01 395,999 -0.65(-1.73%)
May 27, 2015 37.05 38.04 36.72 37.66 356,691 +0.56(+1.51%)
May 26, 2015 36.90 37.50 36.70 37.10 309,326 +0.17(+0.46%)
May 22, 2015 36.90 36.93 36.93 36.93 355,500 +0.03(+0.08%)
May 21, 2015 36.82 37.24 36.80 36.90 418,900 -0.14(-0.38%)
May 20, 2015 37.20 37.32 36.90 37.04 351,099 -0.12(-0.32%)
May 19, 2015 37.37 37.92 36.42 37.16 569,507 +0.16(+0.43%)
May 18, 2015 34.42 37.25 34.35 37.00 978,867 +2.60(+7.56%)
May 15, 2015 34.17 34.54 33.49 34.40 579,542 -0.03(-0.10%)
May 14, 2015 33.01 34.80 32.80 34.44 563,924 +1.57(+4.76%)
May 13, 2015 33.00 33.61 32.28 32.87 528,605 +0.13(+0.40%)
May 12, 2015 31.00 32.82 30.61 32.74 689,211 +1.63(+5.24%)
May 11, 2015 31.32 31.41 30.50 31.11 532,163 -0.15(-0.48%)
May 08, 2015 28.43 31.99 28.38 31.26 976,960 +3.56(+12.85%)
May 07, 2015 27.51 27.86 27.38 27.70 311,577 -0.01(-0.04%)
May 06, 2015 27.28 27.86 26.71 27.71 403,561 +0.39(+1.43%)
May 05, 2015 27.55 28.05 27.03 27.32 237,731 -0.39(-1.41%)
May 04, 2015 27.96 28.14 27.51 27.71 238,441 -0.25(-0.89%)
May 01, 2015 27.29 28.12 27.28 27.96 316,039 +0.67(+2.46%)
Apr 30, 2015 28.30 28.50 26.86 27.29 430,388 -1.07(-3.77%)
Apr 29, 2015 28.40 28.98 28.07 28.36 242,552 -0.26(-0.91%)
Apr 28, 2015 28.87 29.32 28.14 28.62 249,572 -0.32(-1.11%)
Apr 27, 2015 29.74 30.25 28.79 28.94 260,754 -0.83(-2.79%)
Apr 24, 2015 30.00 30.26 29.60 29.77 214,516 -0.21(-0.70%)
Apr 23, 2015 29.66 30.32 29.54 29.98 306,561 +0.21(+0.71%)
Apr 22, 2015 28.80 30.19 28.80 29.77 521,816 +0.86(+2.97%)
Apr 21, 2015 28.50 29.27 28.50 28.91 492,129 +0.44(+1.55%)
Apr 20, 2015 28.79 29.22 28.42 28.47 269,157 -0.15(-0.52%)
Apr 17, 2015 28.69 28.89 28.05 28.62 443,164 -0.12(-0.42%)
Apr 16, 2015 28.53 29.25 28.53 28.74 262,181 +0.07(+0.24%)
Apr 15, 2015 28.60 28.85 28.58 28.67 215,591 +0.08(+0.28%)
Apr 14, 2015 28.92 29.00 28.43 28.59 326,091 -0.24(-0.83%)
Apr 13, 2015 29.12 29.50 28.58 28.83 374,394 -0.40(-1.37%)
Apr 10, 2015 28.78 29.52 28.67 29.23 254,030 -0.14(-0.48%)
Apr 09, 2015 30.05 30.50 29.09 29.37 499,955 -0.65(-2.17%)
Apr 08, 2015 28.88 30.36 28.84 30.02 874,644 +1.39(+4.86%)
Apr 07, 2015 28.75 29.45 28.48 28.63 613,935 -0.32(-1.11%)
Apr 06, 2015 29.25 29.87 28.88 28.95 429,796 -0.33(-1.13%)
Apr 02, 2015 29.98 29.28 29.28 29.28 539,200 -0.58(-1.94%)
Apr 01, 2015 30.24 30.24 29.51 29.86 317,641 -0.52(-1.71%)
Mar 31, 2015 30.01 30.78 29.79 30.38 749,168 +0.18(+0.60%)
Mar 30, 2015 30.44 30.73 29.78 30.20 615,149 +0.04(+0.13%)
Mar 27, 2015 29.71 30.26 29.54 30.16 300,037 +0.45(+1.51%)
Mar 26, 2015 29.88 29.96 28.67 29.71 364,578 -0.29(-0.97%)
Mar 25, 2015 30.70 31.19 29.96 30.00 421,401 -0.86(-2.79%)
Mar 24, 2015 31.06 31.25 30.67 30.86 385,522 -0.35(-1.12%)
Mar 23, 2015 30.14 31.40 30.00 31.21 339,290 +1.02(+3.38%)
Mar 20, 2015 31.49 31.49 29.85 30.19 1,013,994 -1.06(-3.39%)
Mar 19, 2015 30.72 31.55 30.71 31.25 545,587 +0.54(+1.74%)
Mar 18, 2015 29.75 31.05 29.66 30.71 569,222 +0.80(+2.69%)
Mar 17, 2015 29.21 30.30 28.87 29.91 905,288 +0.73(+2.50%)
Mar 16, 2015 29.70 30.43 28.73 29.18 899,507 -0.37(-1.25%)
Mar 13, 2015 28.25 30.20 27.60 29.55 1,698,967 +3.94(+15.38%)
Mar 12, 2015 25.05 25.89 25.02 25.61 733,278 +0.65(+2.58%)
Mar 11, 2015 24.80 25.30 24.68 24.96 316,328 +0.12(+0.50%)
Mar 10, 2015 25.31 25.39 24.77 24.84 311,635 -0.48(-1.88%)
Mar 09, 2015 25.22 25.56 25.05 25.32 199,946 +0.15(+0.58%)
Mar 06, 2015 25.13 25.67 25.00 25.17 283,929 -0.20(-0.79%)
Mar 05, 2015 25.73 26.10 25.35 25.37 279,438 -0.41(-1.59%)
Mar 04, 2015 25.92 26.10 25.67 25.78 215,390 -0.20(-0.77%)
Mar 03, 2015 26.22 26.46 25.85 25.98 321,500 -0.42(-1.59%)
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.