Ebix Inc (NQ: EBIX )

29.74 USD -0.36 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 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%)
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.