Ebix Inc (NQ: EBIX )

36.82 USD +1.57 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 79.65 79.65 79.65 0 +1.20(+1.53%)
Aug 30, 2018 78.75 79.09 77.85 78.45 64,032 -0.50(-0.63%)
Aug 29, 2018 78.35 79.85 77.95 78.95 190,782 +0.85(+1.09%)
Aug 28, 2018 79.65 79.70 77.80 78.10 138,922 -1.05(-1.33%)
Aug 27, 2018 79.15 79.70 78.25 79.15 92,104 +0.70(+0.89%)
Aug 24, 2018 80.25 80.70 78.00 78.45 184,800 -1.80(-2.24%)
Aug 23, 2018 78.20 80.90 77.62 80.25 392,183 +2.10(+2.69%)
Aug 22, 2018 77.10 78.25 76.97 78.15 92,225 +0.75(+0.97%)
Aug 21, 2018 77.10 78.35 77.10 77.40 80,833 +0.45(+0.58%)
Aug 20, 2018 76.60 77.32 75.10 76.95 114,614 +0.70(+0.92%)
Aug 17, 2018 76.65 76.70 74.85 76.25 135,500 -0.70(-0.91%)
Aug 16, 2018 76.95 77.80 76.40 76.95 108,989 +0.45(+0.59%)
Aug 15, 2018 76.00 77.25 75.20 76.50 517,581 +0.10(+0.13%)
Aug 14, 2018 75.95 76.60 74.60 76.40 160,372 +0.90(+1.19%)
Aug 13, 2018 76.40 76.60 75.20 75.50 293,334 -0.90(-1.18%)
Aug 10, 2018 78.65 78.75 75.85 76.40 269,800 -2.90(-3.66%)
Aug 09, 2018 80.10 80.30 75.95 79.30 296,381 -0.40(-0.50%)
Aug 08, 2018 89.10 89.10 77.60 79.70 383,275 -0.10(-0.13%)
Aug 07, 2018 81.05 81.40 79.65 79.80 218,658 -0.85(-1.05%)
Aug 06, 2018 81.00 81.72 80.10 80.65 131,382 -0.15(-0.19%)
Aug 03, 2018 81.35 81.70 79.65 80.80 113,400 -0.40(-0.49%)
Aug 02, 2018 79.15 81.25 78.45 81.20 119,362 +1.85(+2.33%)
Aug 01, 2018 79.60 80.85 78.20 79.35 183,522 +0.00(+0.00%)
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%)
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.