Ebix Inc (NQ: EBIX )

29.45 USD -0.98 (-3.24%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.78 16.28 16.28 16.28 1,570,500 -0.48(-2.86%)
Dec 30, 2009 16.84 17.04 16.67 16.76 431,493 -0.09(-0.53%)
Dec 29, 2009 17.27 17.32 16.67 16.85 681,906 -0.29(-1.67%)
Dec 28, 2009 17.32 17.57 17.02 17.13 1,010,412 +0.13(+0.78%)
Dec 24, 2009 16.65 17.15 16.65 17.00 845,664 +0.43(+2.60%)
Dec 23, 2009 16.06 16.60 15.97 16.57 849,936 +0.68(+4.30%)
Dec 22, 2009 15.51 15.94 15.51 15.89 837,555 +0.38(+2.43%)
Dec 21, 2009 15.26 15.63 15.20 15.51 983,925 +0.35(+2.33%)
Dec 18, 2009 15.16 15.17 14.90 15.16 1,453,383 +0.21(+1.40%)
Dec 17, 2009 15.04 15.23 14.75 14.95 1,436,049 -0.30(-1.95%)
Dec 16, 2009 14.81 15.44 14.74 15.24 1,683,423 +0.35(+2.35%)
Dec 15, 2009 15.84 16.00 14.81 14.89 1,747,026 -0.73(-4.67%)
Dec 14, 2009 14.65 15.92 14.52 15.62 3,696,582 +0.05(+0.34%)
Dec 11, 2009 16.40 16.50 15.33 15.57 3,050,979 -0.78(-4.79%)
Dec 10, 2009 16.96 17.09 16.23 16.35 1,094,730 -0.38(-2.25%)
Dec 09, 2009 17.67 17.67 16.57 16.73 1,566,483 -0.85(-4.85%)
Dec 08, 2009 17.97 18.08 17.55 17.58 994,971 -0.59(-3.23%)
Dec 07, 2009 17.67 18.51 17.67 18.17 1,476,666 +0.59(+3.36%)
Dec 04, 2009 17.84 17.99 17.38 17.58 596,985 -0.04(-0.21%)
Dec 03, 2009 18.17 18.31 17.58 17.62 877,056 -0.45(-2.51%)
Dec 02, 2009 18.16 18.33 17.85 18.07 980,766 +0.02(+0.13%)
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.