Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.48 29.55 28.48 28.78 151,933 +0.44(+1.55%)
Aug 30, 2021 28.77 29.00 28.24 28.34 98,804 -0.38(-1.32%)
Aug 27, 2021 28.12 29.01 28.07 28.72 131,390 +0.87(+3.12%)
Aug 26, 2021 28.80 29.13 27.84 27.85 108,817 -1.13(-3.90%)
Aug 25, 2021 29.35 29.66 28.90 28.98 99,873 -0.20(-0.69%)
Aug 24, 2021 28.98 29.43 28.56 29.18 120,953 +0.24(+0.83%)
Aug 23, 2021 28.22 28.96 27.73 28.94 165,199 +1.09(+3.91%)
Aug 20, 2021 27.21 27.85 26.91 27.85 168,266 +0.45(+1.64%)
Aug 19, 2021 27.84 28.10 27.20 27.40 174,246 -0.85(-3.01%)
Aug 18, 2021 29.02 29.02 28.15 28.25 96,395 -0.30(-1.05%)
Aug 17, 2021 28.64 29.02 28.21 28.55 122,273 -0.46(-1.59%)
Aug 16, 2021 27.84 29.65 27.84 29.01 139,352 -0.52(-1.76%)
Aug 13, 2021 30.49 30.64 29.43 29.53 101,877 -1.03(-3.37%)
Aug 12, 2021 31.16 31.16 30.26 30.56 98,102 -0.66(-2.11%)
Aug 11, 2021 31.00 31.23 30.35 31.22 131,150 +0.24(+0.77%)
Aug 10, 2021 30.64 31.34 30.16 30.98 194,414 +0.36(+1.18%)
Aug 09, 2021 28.57 30.96 28.18 30.62 184,929 +0.31(+1.02%)
Aug 06, 2021 30.40 30.55 29.81 30.31 99,413 +0.20(+0.66%)
Aug 05, 2021 29.93 30.66 29.72 30.11 92,883 +0.38(+1.28%)
Aug 04, 2021 30.08 30.44 29.66 29.73 107,095 -0.64(-2.11%)
Aug 03, 2021 30.05 30.65 29.33 30.37 172,408 +0.21(+0.70%)
Aug 02, 2021 30.49 31.04 30.00 30.16 139,957 -0.06(-0.20%)
Jul 30, 2021 30.24 30.94 30.02 30.22 102,426 -0.45(-1.47%)
Jul 29, 2021 30.93 31.20 30.58 30.67 94,730 +0.15(+0.49%)
Jul 28, 2021 29.85 30.84 29.58 30.52 151,606 +0.90(+3.04%)
Jul 27, 2021 30.16 30.33 28.95 29.62 113,124 -0.81(-2.66%)
Jul 26, 2021 29.53 30.65 29.53 30.43 88,402 +0.97(+3.29%)
Jul 23, 2021 30.09 30.09 29.08 29.46 102,456 -0.45(-1.50%)
Jul 22, 2021 31.18 31.89 29.75 29.91 98,996 -0.86(-2.79%)
Jul 21, 2021 30.05 31.00 30.00 30.77 145,264 +0.82(+2.74%)
Jul 20, 2021 28.86 30.44 28.40 29.95 211,708 +1.16(+4.03%)
Jul 19, 2021 28.64 29.10 27.87 28.79 196,863 -0.41(-1.40%)
Jul 16, 2021 30.71 30.82 28.92 29.20 269,159 -1.05(-3.47%)
Jul 15, 2021 31.00 31.30 29.70 30.25 218,309 -0.91(-2.92%)
Jul 14, 2021 32.08 32.40 31.05 31.16 148,501 -0.62(-1.95%)
Jul 13, 2021 32.48 32.48 31.70 31.78 168,177 -0.86(-2.63%)
Jul 12, 2021 32.87 33.01 32.09 32.64 151,327 -0.22(-0.67%)
Jul 09, 2021 31.78 33.47 31.11 32.86 243,199 +1.76(+5.66%)
Jul 08, 2021 30.48 31.62 29.92 31.10 223,180 -0.48(-1.52%)
Jul 07, 2021 31.97 32.84 30.80 31.58 201,463 -0.36(-1.13%)
Jul 06, 2021 32.30 32.30 31.44 31.94 200,551 -0.46(-1.42%)
Jul 02, 2021 33.83 33.83 32.13 32.40 232,230 -1.07(-3.20%)
Jul 01, 2021 33.65 34.21 32.88 33.47 297,242 -0.43(-1.27%)
Jun 30, 2021 34.35 34.87 33.83 33.90 323,615 -0.62(-1.80%)
Jun 29, 2021 35.12 35.17 33.85 34.52 239,942 -0.65(-1.85%)
Jun 28, 2021 36.06 36.33 35.14 35.17 233,472 -0.67(-1.87%)
Jun 25, 2021 36.74 37.01 35.78 35.84 806,396 -0.98(-2.66%)
Jun 24, 2021 35.56 37.10 35.30 36.82 309,063 +1.57(+4.45%)
Jun 23, 2021 34.05 35.44 34.00 35.25 264,022 +1.39(+4.11%)
Jun 22, 2021 34.07 34.07 33.43 33.86 227,719 -0.29(-0.85%)
Jun 21, 2021 33.21 34.30 32.49 34.15 285,024 +1.14(+3.45%)
Jun 18, 2021 34.78 35.18 32.38 33.01 450,971 -2.65(-7.43%)
Jun 17, 2021 35.25 36.46 34.79 35.66 262,021 +0.39(+1.11%)
Jun 16, 2021 34.48 35.39 34.14 35.27 241,235 +0.41(+1.18%)
Jun 15, 2021 35.66 35.80 34.48 34.86 296,857 -0.77(-2.16%)
Jun 14, 2021 37.11 37.77 35.51 35.63 574,610 -1.11(-3.02%)
Jun 11, 2021 34.55 36.76 34.55 36.74 526,950 +2.31(+6.71%)
Jun 10, 2021 34.78 35.58 33.50 34.43 402,987 -0.35(-1.01%)
Jun 09, 2021 33.53 34.96 33.53 34.78 643,844 +1.21(+3.60%)
Jun 08, 2021 30.54 33.92 30.11 33.57 768,029 +3.13(+10.28%)
Jun 07, 2021 29.53 30.49 29.30 30.44 549,373 +1.04(+3.54%)
Jun 04, 2021 29.11 29.66 28.86 29.40 223,035 +0.55(+1.91%)
Jun 03, 2021 28.81 29.35 28.17 28.85 221,659 -0.04(-0.14%)
Jun 02, 2021 28.17 28.97 27.75 28.89 427,559 +0.89(+3.18%)
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.