Ebix Inc (NQ: EBIX )

36.74 USD +2.31 (+6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.80 80.35 78.35 79.35 198,943 +0.55(+0.70%)
Jul 30, 2018 81.50 81.79 78.75 78.80 105,035 -2.70(-3.31%)
Jul 27, 2018 84.55 84.55 81.40 81.50 121,500 -3.00(-3.55%)
Jul 26, 2018 84.45 85.65 84.40 84.50 148,070 +0.05(+0.06%)
Jul 25, 2018 82.95 84.80 82.80 84.45 92,797 +1.55(+1.87%)
Jul 24, 2018 85.30 85.40 82.40 82.90 100,391 -2.25(-2.64%)
Jul 23, 2018 84.15 85.60 83.60 85.15 130,146 +1.10(+1.31%)
Jul 20, 2018 83.05 84.30 83.05 84.05 144,850 +1.35(+1.63%)
Jul 19, 2018 81.90 82.80 80.80 82.70 103,666 +0.85(+1.04%)
Jul 18, 2018 81.40 82.05 80.35 81.85 79,840 +0.60(+0.74%)
Jul 17, 2018 80.65 81.90 80.10 81.25 105,775 +0.50(+0.62%)
Jul 16, 2018 81.45 81.45 80.05 80.75 82,895 -0.40(-0.49%)
Jul 13, 2018 82.25 82.25 80.45 81.15 111,750 -0.80(-0.98%)
Jul 12, 2018 81.05 81.95 79.95 81.95 128,659 +2.45(+3.08%)
Jul 11, 2018 80.15 80.80 79.25 79.50 99,916 -0.80(-1.00%)
Jul 10, 2018 81.55 81.90 79.85 80.30 96,222 -1.05(-1.29%)
Jul 09, 2018 80.00 81.40 80.00 81.35 113,259 +1.45(+1.81%)
Jul 06, 2018 78.70 79.90 78.10 79.90 109,551 +1.40(+1.78%)
Jul 05, 2018 79.45 79.45 78.05 78.50 89,982 +0.10(+0.13%)
Jul 03, 2018 78.40 78.40 78.40 0 +0.30(+0.38%)
Jul 02, 2018 75.95 78.25 75.85 78.10 91,969 +1.85(+2.43%)
Jun 29, 2018 76.10 76.85 75.25 76.25 144,185 +0.20(+0.26%)
Jun 28, 2018 75.00 76.45 74.75 76.05 139,588 +1.10(+1.47%)
Jun 27, 2018 78.20 78.28 74.80 74.95 151,458 -3.10(-3.97%)
Jun 26, 2018 78.20 78.95 77.85 78.05 154,068 +0.00(+0.00%)
Jun 25, 2018 79.10 79.20 77.18 78.05 225,354 -1.40(-1.76%)
Jun 22, 2018 79.65 79.90 78.85 79.45 226,839 +0.20(+0.25%)
Jun 21, 2018 79.60 79.60 78.70 79.25 165,472 +0.05(+0.06%)
Jun 20, 2018 78.50 79.20 78.15 79.20 192,295 +1.35(+1.73%)
Jun 19, 2018 77.00 77.95 76.10 77.85 117,959 +0.00(+0.00%)
Jun 18, 2018 78.20 78.60 77.50 77.85 159,764 -0.90(-1.14%)
Jun 15, 2018 78.95 78.15 78.75 393,751 -0.25(-0.32%)
Jun 14, 2018 76.85 79.05 76.82 79.00 185,875 +2.40(+3.13%)
Jun 13, 2018 75.90 77.85 75.75 76.60 232,780 +0.80(+1.06%)
Jun 12, 2018 77.40 77.65 75.09 75.80 188,876 -1.75(-2.26%)
Jun 11, 2018 75.05 77.95 74.85 77.55 162,457 +2.70(+3.61%)
Jun 08, 2018 75.00 75.40 74.70 74.85 126,517 -0.45(-0.60%)
Jun 07, 2018 77.05 77.35 74.60 75.30 281,783 -1.55(-2.02%)
Jun 06, 2018 77.00 75.70 76.85 154,001 +0.55(+0.72%)
Jun 05, 2018 76.05 76.90 75.65 76.30 280,876 +0.55(+0.73%)
Jun 04, 2018 75.05 76.45 75.05 75.75 164,811 +0.85(+1.13%)
Jun 01, 2018 74.90 75.50 74.10 74.90 171,500 +0.30(+0.40%)
May 31, 2018 75.45 76.30 74.50 74.60 129,839 -0.80(-1.06%)
May 30, 2018 75.10 76.25 74.80 75.40 233,425 +0.50(+0.67%)
May 29, 2018 74.95 75.53 74.15 74.90 87,554 -0.40(-0.53%)
May 25, 2018 75.30 75.30 75.30 0 -0.45(-0.59%)
May 24, 2018 74.00 75.85 73.05 75.75 176,134 +1.80(+2.43%)
May 23, 2018 72.95 74.20 72.57 73.95 234,468 +0.70(+0.96%)
May 22, 2018 73.65 74.55 73.15 73.25 173,230 -0.45(-0.61%)
May 21, 2018 74.60 75.75 73.50 73.70 204,897 -0.60(-0.81%)
May 18, 2018 75.75 76.22 74.20 74.30 326,602 -1.30(-1.72%)
May 17, 2018 75.65 75.90 74.77 75.60 134,875 +0.00(+0.00%)
May 16, 2018 76.35 76.45 75.35 75.60 161,488 -0.50(-0.66%)
May 15, 2018 77.35 77.35 75.50 76.10 170,910 -1.50(-1.93%)
May 14, 2018 79.75 80.03 76.60 77.60 191,665 -2.15(-2.70%)
May 11, 2018 79.90 80.25 79.20 79.75 189,517 +0.20(+0.25%)
May 10, 2018 78.85 80.15 78.05 79.55 223,029 +1.45(+1.86%)
May 09, 2018 77.00 81.70 75.05 78.10 241,062 -2.45(-3.04%)
May 08, 2018 80.80 81.30 78.90 80.55 144,187 -0.20(-0.25%)
May 07, 2018 79.00 81.68 78.75 80.75 214,541 +1.95(+2.47%)
May 04, 2018 78.05 79.70 77.90 78.80 122,305 +0.40(+0.51%)
May 03, 2018 78.35 78.80 77.00 78.40 115,194 -0.10(-0.13%)
May 02, 2018 78.20 79.75 77.92 78.50 177,216 +0.20(+0.26%)
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.