Ebix Inc (NQ: EBIX )

26.45 USD -1.31 (-4.72%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.00 24.19 23.79 23.99 166,726 +0.18(+0.76%)
Aug 30, 2012 23.89 24.02 23.56 23.81 118,146 -0.22(-0.92%)
Aug 29, 2012 23.76 24.20 23.60 24.03 129,230 +0.05(+0.21%)
Aug 27, 2012 24.09 24.20 23.86 23.98 155,752 -0.02(-0.08%)
Aug 24, 2012 23.85 24.15 23.60 24.00 152,502 +0.00(+0.00%)
Aug 23, 2012 24.25 24.28 23.66 24.00 121,259 -0.18(-0.74%)
Aug 22, 2012 23.92 24.24 23.82 24.18 252,214 +0.17(+0.71%)
Aug 21, 2012 24.11 24.42 23.77 24.01 296,912 +0.06(+0.25%)
Aug 20, 2012 24.25 24.30 23.74 23.95 180,168 -0.30(-1.24%)
Aug 17, 2012 23.85 24.25 23.75 24.25 208,861 +0.41(+1.70%)
Aug 16, 2012 24.01 24.28 23.82 23.84 313,629 -0.20(-0.81%)
Aug 15, 2012 23.38 24.10 22.89 24.04 280,549 +0.87(+3.75%)
Aug 14, 2012 23.32 23.70 23.01 23.17 357,166 -0.17(-0.73%)
Aug 13, 2012 23.19 23.42 22.79 23.34 291,512 +0.08(+0.34%)
Aug 10, 2012 23.35 23.74 22.82 23.26 233,822 -0.20(-0.85%)
Aug 09, 2012 22.99 23.51 22.70 23.46 186,525 +0.58(+2.53%)
Aug 08, 2012 23.75 23.75 21.06 22.88 659,331 -0.73(-3.09%)
Aug 07, 2012 23.01 24.15 22.90 23.61 666,104 +0.99(+4.38%)
Aug 06, 2012 22.24 22.70 22.03 22.62 294,222 +0.46(+2.08%)
Aug 03, 2012 21.90 22.35 21.65 22.16 212,629 +0.57(+2.64%)
Aug 02, 2012 21.55 21.63 21.00 21.59 176,165 -0.19(-0.87%)
Aug 01, 2012 21.80 21.90 21.56 21.78 275,657 +0.09(+0.41%)
Jul 31, 2012 21.65 21.92 21.47 21.69 348,907 -0.07(-0.32%)
Jul 30, 2012 21.71 21.83 21.45 21.76 168,415 +0.02(+0.09%)
Jul 27, 2012 21.22 21.85 21.01 21.74 159,349 +0.58(+2.74%)
Jul 26, 2012 21.20 21.21 20.60 21.16 198,486 +0.26(+1.24%)
Jul 25, 2012 20.60 20.95 20.46 20.90 177,035 +0.35(+1.70%)
Jul 24, 2012 20.84 21.08 20.38 20.55 189,138 -0.25(-1.20%)
Jul 23, 2012 20.99 21.21 20.53 20.80 151,745 -0.42(-1.98%)
Jul 20, 2012 21.17 21.30 21.00 21.22 183,840 -0.13(-0.61%)
Jul 19, 2012 21.44 21.49 21.08 21.35 135,496 +0.00(+0.00%)
Jul 18, 2012 21.03 21.41 21.00 21.35 278,159 +0.35(+1.67%)
Jul 17, 2012 20.78 21.09 20.34 21.00 314,123 +0.35(+1.69%)
Jul 16, 2012 20.35 20.90 20.22 20.65 329,669 +0.32(+1.57%)
Jul 13, 2012 20.05 20.43 19.79 20.33 151,657 +0.33(+1.65%)
Jul 12, 2012 20.04 20.04 19.54 20.00 204,819 -0.18(-0.89%)
Jul 11, 2012 20.22 20.49 19.83 20.18 401,440 -0.03(-0.15%)
Jul 10, 2012 20.20 20.49 19.83 20.21 395,437 +0.11(+0.55%)
Jul 09, 2012 19.85 20.43 19.80 20.10 288,597 +0.11(+0.55%)
Jul 06, 2012 20.32 20.42 19.72 19.99 154,103 -0.54(-2.63%)
Jul 05, 2012 20.49 20.65 20.33 20.53 172,970 +0.02(+0.10%)
Jul 03, 2012 20.30 20.51 20.19 20.51 185,880 +0.21(+1.03%)
Jul 02, 2012 20.00 20.31 19.73 20.30 339,280 +0.35(+1.75%)
Jun 29, 2012 19.91 19.98 19.53 19.95 234,403 +0.44(+2.26%)
Jun 28, 2012 19.45 19.53 19.21 19.51 303,191 -0.03(-0.15%)
Jun 27, 2012 19.09 19.66 19.03 19.54 328,663 +0.48(+2.52%)
Jun 26, 2012 18.70 19.09 18.32 19.06 288,730 +0.36(+1.93%)
Jun 25, 2012 18.60 18.77 18.18 18.70 347,694 -0.21(-1.11%)
Jun 22, 2012 17.30 19.00 17.24 18.91 916,886 +1.61(+9.31%)
Jun 21, 2012 17.78 17.78 17.03 17.30 233,206 -0.44(-2.48%)
Jun 20, 2012 17.70 17.80 17.55 17.74 271,543 +0.00(+0.00%)
Jun 19, 2012 17.86 17.98 17.66 17.74 236,811 -0.02(-0.11%)
Jun 18, 2012 17.78 18.00 17.58 17.76 181,692 -0.13(-0.73%)
Jun 15, 2012 17.20 17.94 17.20 17.89 340,509 +0.64(+3.71%)
Jun 14, 2012 16.85 17.32 16.79 17.25 237,097 +0.38(+2.25%)
Jun 13, 2012 17.29 17.54 16.83 16.87 230,675 -0.40(-2.32%)
Jun 12, 2012 17.35 17.53 17.11 17.27 192,163 -0.01(-0.06%)
Jun 11, 2012 18.03 18.03 17.25 17.28 233,252 -0.55(-3.08%)
Jun 08, 2012 17.50 17.88 17.33 17.83 163,001 +0.26(+1.48%)
Jun 07, 2012 17.59 17.86 17.50 17.57 250,417 +0.17(+0.98%)
Jun 06, 2012 17.06 17.42 17.02 17.40 217,726 +0.45(+2.65%)
Jun 05, 2012 16.78 17.09 16.43 16.95 538,628 +0.11(+0.65%)
Jun 04, 2012 16.89 17.14 16.61 16.84 195,094 -0.02(-0.12%)
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.