Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.52 22.75 21.55 22.55 523,813 +0.04(+0.18%)
Jan 28, 2011 23.40 23.45 22.50 22.51 382,810 -0.92(-3.93%)
Jan 27, 2011 23.50 23.60 23.24 23.43 225,761 -0.07(-0.30%)
Jan 26, 2011 22.92 23.58 22.72 23.50 300,352 +0.53(+2.31%)
Jan 25, 2011 22.74 22.99 22.65 22.97 250,223 +0.20(+0.88%)
Jan 24, 2011 23.23 23.23 22.17 22.77 788,676 -0.58(-2.48%)
Jan 21, 2011 24.09 24.23 23.35 23.35 395,772 -0.65(-2.71%)
Jan 20, 2011 24.70 24.89 23.30 24.00 727,328 -0.96(-3.85%)
Jan 19, 2011 25.35 25.50 24.57 24.96 442,708 -0.31(-1.23%)
Jan 18, 2011 25.59 25.87 25.11 25.27 438,171 +0.33(+1.32%)
Jan 14, 2011 24.59 24.95 24.32 24.94 239,395 +0.35(+1.42%)
Jan 13, 2011 25.07 25.31 24.41 24.59 411,720 -0.57(-2.27%)
Jan 12, 2011 25.58 25.64 25.06 25.16 414,403 -0.09(-0.36%)
Jan 11, 2011 25.29 25.50 25.06 25.25 390,846 +0.31(+1.24%)
Jan 10, 2011 24.50 24.95 24.30 24.94 347,429 +0.46(+1.88%)
Jan 07, 2011 24.71 24.71 24.08 24.48 382,457 -0.23(-0.93%)
Jan 06, 2011 24.30 24.71 24.13 24.71 407,088 +0.39(+1.60%)
Jan 05, 2011 23.91 24.32 23.50 24.32 407,176 +0.40(+1.67%)
Jan 04, 2011 24.25 24.25 23.25 23.92 597,343 -0.11(-0.46%)
Jan 03, 2011 23.86 24.24 23.80 24.03 400,293 +0.36(+1.52%)
Dec 31, 2010 23.99 24.03 23.66 23.67 261,756 -0.27(-1.13%)
Dec 30, 2010 23.61 24.05 23.51 23.94 214,551 +0.20(+0.84%)
Dec 29, 2010 23.66 23.89 23.66 23.74 252,752 +0.00(+0.00%)
Dec 28, 2010 23.76 24.00 23.58 23.74 257,455 -0.02(-0.08%)
Dec 27, 2010 23.91 24.01 23.38 23.76 312,380 -0.18(-0.75%)
Dec 23, 2010 23.33 24.35 23.33 23.94 335,895 -0.11(-0.46%)
Dec 22, 2010 23.60 24.66 23.40 24.05 757,341 +0.51(+2.17%)
Dec 21, 2010 22.68 23.54 22.57 23.54 388,966 +0.92(+4.07%)
Dec 20, 2010 23.40 23.50 22.60 22.62 487,820 -0.65(-2.79%)
Dec 17, 2010 22.68 23.27 22.39 23.27 610,202 +0.61(+2.69%)
Dec 16, 2010 22.42 22.70 22.21 22.66 284,163 +0.22(+0.98%)
Dec 15, 2010 22.75 23.24 22.31 22.44 356,880 -0.31(-1.36%)
Dec 14, 2010 23.49 23.59 22.60 22.75 445,767 -0.63(-2.69%)
Dec 13, 2010 22.97 23.95 22.93 23.38 864,861 +0.92(+4.10%)
Dec 10, 2010 22.00 22.57 21.81 22.46 391,531 +0.47(+2.14%)
Dec 09, 2010 21.70 22.04 21.17 21.99 477,490 +0.38(+1.76%)
Dec 08, 2010 22.37 22.40 21.57 21.61 508,413 -0.79(-3.53%)
Dec 07, 2010 22.85 22.97 22.24 22.40 564,763 -0.15(-0.67%)
Dec 06, 2010 21.71 22.67 21.62 22.55 621,609 +0.74(+3.39%)
Dec 03, 2010 21.71 21.86 21.41 21.81 545,035 -0.05(-0.23%)
Dec 02, 2010 20.92 21.91 20.92 21.86 809,097 +0.95(+4.54%)
Dec 01, 2010 21.00 21.28 20.71 20.91 720,516 +0.16(+0.77%)
Nov 30, 2010 20.75 20.97 20.56 20.75 495,010 -0.18(-0.86%)
Nov 29, 2010 20.99 21.15 20.51 20.93 556,890 +0.03(+0.14%)
Nov 26, 2010 20.79 21.17 20.72 20.90 310,378 -0.18(-0.85%)
Nov 24, 2010 21.29 21.08 21.08 21.08 616,849 -0.09(-0.43%)
Nov 23, 2010 21.40 21.50 20.78 21.17 629,701 -0.53(-2.44%)
Nov 22, 2010 21.39 21.96 21.30 21.70 423,609 +0.06(+0.28%)
Nov 19, 2010 21.71 21.97 21.06 21.64 452,510 -0.03(-0.14%)
Nov 18, 2010 21.29 22.11 21.11 21.67 693,124 +0.80(+3.83%)
Nov 17, 2010 20.76 21.33 20.66 20.87 788,153 +0.07(+0.34%)
Nov 16, 2010 21.14 21.35 20.62 20.80 1,040,074 -0.75(-3.48%)
Nov 15, 2010 21.85 21.92 20.67 21.55 1,476,241 -0.17(-0.78%)
Nov 12, 2010 23.39 23.62 21.58 21.72 2,198,028 -2.02(-8.51%)
Nov 11, 2010 24.14 24.25 23.51 23.74 739,437 -0.80(-3.26%)
Nov 10, 2010 25.17 25.20 22.78 24.54 1,860,327 -0.63(-2.50%)
Nov 09, 2010 27.78 28.21 24.81 25.17 2,788,208 -1.11(-4.22%)
Nov 08, 2010 26.00 26.28 25.65 26.28 1,355,021 +1.10(+4.37%)
Nov 05, 2010 25.05 25.45 25.01 25.18 618,566 +0.18(+0.72%)
Nov 04, 2010 25.00 25.18 24.72 25.00 702,841 +0.28(+1.13%)
Nov 03, 2010 24.38 24.98 24.38 24.72 506,312 +0.48(+1.98%)
Nov 02, 2010 24.15 24.43 22.64 24.24 1,122,411 +0.36(+1.51%)
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.