Ebix Inc (NQ: EBIX )

31.72 USD +0.09 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.61 46.39 45.37 46.03 423,567 +0.63(+1.39%)
Jul 30, 2019 44.99 45.65 44.67 45.40 317,852 +0.11(+0.24%)
Jul 29, 2019 45.29 45.39 44.14 45.29 296,944 +0.04(+0.09%)
Jul 26, 2019 44.09 45.64 43.75 45.25 307,200 +1.46(+3.33%)
Jul 25, 2019 43.72 44.56 42.99 43.79 225,466 -0.09(-0.21%)
Jul 24, 2019 42.95 44.39 41.60 43.88 514,166 +0.60(+1.39%)
Jul 23, 2019 43.72 43.72 42.50 43.28 214,751 +0.02(+0.05%)
Jul 22, 2019 43.82 44.46 42.86 43.26 363,636 -0.52(-1.19%)
Jul 19, 2019 44.70 44.81 43.50 43.78 404,800 -0.80(-1.79%)
Jul 18, 2019 44.64 45.23 43.62 44.58 409,041 -0.31(-0.69%)
Jul 17, 2019 48.17 48.71 44.57 44.89 1,137,647 -3.22(-6.69%)
Jul 16, 2019 47.76 48.59 47.36 48.11 221,260 +0.26(+0.54%)
Jul 15, 2019 47.83 48.59 47.79 47.85 227,411 -0.07(-0.15%)
Jul 12, 2019 47.92 48.30 47.14 47.92 166,400 +0.22(+0.46%)
Jul 11, 2019 49.02 49.82 46.96 47.70 253,092 -1.32(-2.69%)
Jul 10, 2019 50.76 51.44 48.90 49.02 250,356 -1.38(-2.74%)
Jul 09, 2019 50.17 50.69 49.87 50.40 130,545 -0.41(-0.81%)
Jul 08, 2019 51.08 51.41 50.62 50.81 132,880 -0.62(-1.21%)
Jul 05, 2019 50.42 51.46 49.51 51.43 112,700 +0.42(+0.82%)
Jul 03, 2019 50.24 51.09 50.04 51.01 162,500 +1.23(+2.47%)
Jul 02, 2019 50.32 50.61 49.22 49.78 159,990 -0.72(-1.43%)
Jul 01, 2019 51.19 51.93 50.06 50.50 266,984 +0.28(+0.56%)
Jun 28, 2019 48.77 51.13 48.64 50.22 449,100 +1.77(+3.65%)
Jun 27, 2019 47.53 48.73 47.31 48.45 265,351 +1.28(+2.71%)
Jun 26, 2019 47.60 48.09 46.98 47.17 197,602 +0.02(+0.04%)
Jun 25, 2019 48.18 48.18 46.52 47.15 282,711 -1.18(-2.44%)
Jun 24, 2019 47.96 49.25 47.88 48.33 548,409 +0.66(+1.38%)
Jun 21, 2019 47.06 47.76 46.33 47.67 1,787,300 +0.52(+1.10%)
Jun 20, 2019 47.46 48.45 47.00 47.15 464,369 +0.33(+0.70%)
Jun 19, 2019 47.66 47.86 46.00 46.82 555,685 -0.72(-1.51%)
Jun 18, 2019 47.43 49.47 47.26 47.54 819,870 +0.89(+1.91%)
Jun 17, 2019 53.26 53.26 42.40 46.65 3,087,343 -6.70(-12.56%)
Jun 14, 2019 53.10 53.71 52.65 53.35 140,600 +0.22(+0.41%)
Jun 13, 2019 52.51 53.67 52.10 53.13 150,686 +0.94(+1.80%)
Jun 12, 2019 52.35 52.48 51.17 52.19 91,122 -0.17(-0.32%)
Jun 11, 2019 53.36 53.44 52.02 52.36 178,750 -0.56(-1.06%)
Jun 10, 2019 50.64 52.98 50.64 52.92 189,322 +2.70(+5.38%)
Jun 07, 2019 49.62 51.05 49.59 50.22 206,600 +0.83(+1.68%)
Jun 06, 2019 48.66 49.50 48.29 49.39 120,200 +0.55(+1.13%)
Jun 05, 2019 49.00 49.62 48.00 48.84 242,383 +0.31(+0.64%)
Jun 04, 2019 46.63 48.60 46.29 48.53 197,457 +2.76(+6.03%)
Jun 03, 2019 46.78 47.31 45.21 45.77 317,689 -1.16(-2.47%)
May 31, 2019 49.38 49.50 46.82 46.93 508,600 -3.14(-6.27%)
May 30, 2019 50.19 50.83 49.36 50.07 167,297 +0.05(+0.10%)
May 29, 2019 50.11 50.34 49.12 50.02 122,780 -0.47(-0.93%)
May 28, 2019 50.23 51.47 50.01 50.49 181,835 +0.42(+0.84%)
May 24, 2019 49.39 50.32 48.97 50.07 124,700 +1.01(+2.06%)
May 23, 2019 50.20 50.20 48.58 49.06 157,251 -1.72(-3.39%)
May 22, 2019 50.60 51.20 50.37 50.78 100,649 -0.08(-0.16%)
May 21, 2019 49.50 50.94 49.50 50.86 213,342 +1.74(+3.54%)
May 20, 2019 50.04 50.37 48.94 49.12 153,519 -1.31(-2.60%)
May 17, 2019 50.57 51.32 50.23 50.43 181,600 -0.75(-1.47%)
May 16, 2019 50.05 51.66 49.68 51.18 161,139 +1.17(+2.34%)
May 15, 2019 48.17 50.25 48.06 50.01 210,159 +1.25(+2.56%)
May 14, 2019 48.01 48.82 47.81 48.76 291,463 +1.31(+2.76%)
May 13, 2019 52.40 52.43 47.41 47.45 499,810 -6.20(-11.56%)
May 10, 2019 51.00 53.94 50.08 53.65 496,100 +2.87(+5.65%)
May 09, 2019 49.77 50.98 48.25 50.78 528,432 +2.93(+6.12%)
May 08, 2019 48.23 49.07 47.34 47.85 371,658 -0.48(-0.99%)
May 07, 2019 50.19 51.03 48.05 48.33 238,515 -2.51(-4.94%)
May 06, 2019 50.01 50.92 49.44 50.84 255,808 -0.13(-0.26%)
May 03, 2019 50.62 51.29 50.06 50.97 211,000 +0.70(+1.39%)
May 02, 2019 50.69 50.73 49.74 50.27 209,020 -0.64(-1.26%)
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.