Ebix Inc (NQ: EBIX )

29.84 USD -0.32 (-1.08%)
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.45 18.67 17.37 18.45 1,214,430 +0.45(+2.50%)
Sep 29, 2009 17.21 18.28 16.88 18.00 1,074,006 +1.21(+7.21%)
Sep 28, 2009 15.67 17.23 15.66 16.79 1,132,620 +1.22(+7.83%)
Sep 25, 2009 15.45 15.60 15.33 15.57 337,182 -0.03(-0.21%)
Sep 24, 2009 15.78 16.11 15.19 15.61 414,798 -0.15(-0.95%)
Sep 23, 2009 15.45 15.98 15.45 15.76 632,070 +0.31(+1.98%)
Sep 22, 2009 16.00 16.17 15.39 15.45 912,366 -0.36(-2.28%)
Sep 21, 2009 16.40 16.40 15.70 15.81 895,887 -0.68(-4.14%)
Sep 18, 2009 16.88 17.00 16.48 16.49 448,830 -0.34(-2.02%)
Sep 17, 2009 16.60 17.04 16.45 16.83 669,987 +0.30(+1.81%)
Sep 16, 2009 16.57 16.92 16.41 16.53 649,134 -0.10(-0.62%)
Sep 15, 2009 17.05 17.25 16.56 16.64 417,981 -0.37(-2.19%)
Sep 14, 2009 17.48 17.48 16.94 17.01 288,201 -0.49(-2.80%)
Sep 11, 2009 18.14 18.15 17.43 17.50 384,525 -0.37(-2.07%)
Sep 10, 2009 16.89 17.87 15.42 17.87 1,390,797 +1.18(+7.07%)
Sep 09, 2009 18.31 18.31 16.59 16.69 1,353,699 -1.33(-7.36%)
Sep 08, 2009 17.55 18.28 17.55 18.02 575,718 +0.52(+2.97%)
Sep 04, 2009 17.23 17.51 16.98 17.50 311,733 +0.40(+2.34%)
Sep 03, 2009 17.12 17.14 16.86 17.10 188,472 +0.28(+1.67%)
Sep 02, 2009 16.71 17.35 16.67 16.82 640,596 +0.11(+0.66%)
Sep 01, 2009 16.46 17.19 16.37 16.71 922,728 +0.25(+1.54%)
Aug 31, 2009 16.22 16.45 16.00 16.45 587,016 +0.39(+2.45%)
Aug 28, 2009 15.00 16.08 14.84 16.06 458,487 +1.12(+7.50%)
Aug 27, 2009 14.83 14.95 14.61 14.94 137,676 +0.10(+0.70%)
Aug 26, 2009 14.63 14.89 14.63 14.84 151,857 +0.20(+1.39%)
Aug 25, 2009 14.54 14.88 14.54 14.63 150,366 +0.12(+0.83%)
Aug 24, 2009 14.63 14.87 14.44 14.51 355,803 +0.31(+2.16%)
Aug 21, 2009 14.11 14.38 14.01 14.21 250,722 +0.40(+2.92%)
Aug 20, 2009 14.03 14.08 13.58 13.80 192,249 -0.12(-0.84%)
Aug 19, 2009 13.70 14.08 13.34 13.92 189,684 +0.12(+0.87%)
Aug 18, 2009 13.10 13.94 13.10 13.80 356,934 +0.85(+6.56%)
Aug 17, 2009 13.65 13.65 11.70 12.95 585,951 -1.16(-8.22%)
Aug 14, 2009 14.46 14.46 13.80 14.11 156,621 -0.29(-2.01%)
Aug 13, 2009 14.26 14.45 14.19 14.40 89,121 +0.17(+1.17%)
Aug 12, 2009 14.39 14.56 14.19 14.23 260,466 -0.02(-0.12%)
Aug 11, 2009 14.38 14.51 14.25 14.25 160,347 +0.01(+0.05%)
Aug 10, 2009 14.17 14.51 14.17 14.24 174,591 +0.11(+0.78%)
Aug 07, 2009 14.26 14.40 14.09 14.13 235,725 +0.08(+0.59%)
Aug 06, 2009 14.00 14.15 13.33 14.05 364,032 +0.06(+0.45%)
Aug 05, 2009 14.83 14.83 13.17 13.99 891,933 -0.78(-5.26%)
Aug 04, 2009 15.00 15.08 14.63 14.76 690,624 +0.07(+0.45%)
Aug 03, 2009 14.49 14.73 14.02 14.70 532,158 +0.87(+6.29%)
Jul 31, 2009 13.67 14.07 13.30 13.83 190,746 +0.16(+1.15%)
Jul 30, 2009 13.55 13.91 13.22 13.67 257,454 +0.39(+2.96%)
Jul 29, 2009 13.29 13.48 13.07 13.28 159,807 -0.04(-0.30%)
Jul 28, 2009 13.42 13.42 12.84 13.32 154,995 -0.02(-0.12%)
Jul 27, 2009 13.57 13.61 13.19 13.33 405,909 +0.07(+0.53%)
Jul 24, 2009 13.00 13.32 12.67 13.26 208,491 +0.13(+1.02%)
Jul 23, 2009 12.73 13.33 12.48 13.13 237,771 +0.49(+3.88%)
Jul 22, 2009 12.28 12.69 12.25 12.64 107,109 +0.15(+1.23%)
Jul 21, 2009 12.73 12.73 12.26 12.49 154,605 -0.11(-0.90%)
Jul 20, 2009 12.57 12.72 12.32 12.60 199,113 +0.24(+1.97%)
Jul 17, 2009 12.32 12.38 12.12 12.36 249,780 +0.11(+0.87%)
Jul 16, 2009 12.42 12.42 12.08 12.25 229,182 -0.19(-1.53%)
Jul 15, 2009 12.08 12.54 12.02 12.44 450,996 +0.42(+3.52%)
Jul 14, 2009 11.72 12.15 11.69 12.02 442,917 +0.35(+3.00%)
Jul 13, 2009 11.38 11.67 10.77 11.67 373,440 +0.93(+8.66%)
Jul 10, 2009 10.76 10.94 10.65 10.74 74,238 -0.05(-0.43%)
Jul 09, 2009 10.78 10.97 10.50 10.78 151,359 +0.08(+0.72%)
Jul 08, 2009 10.42 10.76 10.35 10.71 194,091 +0.30(+2.85%)
Jul 07, 2009 10.76 11.07 10.35 10.41 155,727 -0.29(-2.71%)
Jul 06, 2009 10.67 10.80 10.50 10.70 147,381 +0.00(+0.03%)
Jul 02, 2009 10.75 10.88 10.34 10.70 169,545 -0.36(-3.29%)
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.