Ebix Inc (NQ: EBIX )

36.82 USD +1.57 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.36 43.60 41.98 42.63 187,567 -0.77(-1.77%)
Oct 30, 2019 43.65 44.39 43.00 43.40 271,931 -0.31(-0.71%)
Oct 29, 2019 43.63 44.38 43.59 43.71 349,427 -0.28(-0.64%)
Oct 28, 2019 42.51 44.05 41.95 43.99 359,987 +2.34(+5.62%)
Oct 25, 2019 40.25 41.71 40.15 41.65 166,200 +1.23(+3.04%)
Oct 24, 2019 41.25 41.25 40.20 40.42 136,632 -0.54(-1.32%)
Oct 23, 2019 39.60 40.99 39.35 40.96 208,140 +1.39(+3.51%)
Oct 22, 2019 39.78 40.01 39.20 39.57 130,306 -0.32(-0.80%)
Oct 21, 2019 39.07 40.55 39.07 39.89 234,357 +1.34(+3.48%)
Oct 18, 2019 39.02 39.26 38.41 38.55 130,100 -0.67(-1.71%)
Oct 17, 2019 39.13 39.46 38.72 39.22 162,644 +0.45(+1.16%)
Oct 16, 2019 38.40 39.50 38.40 38.77 240,431 +0.14(+0.36%)
Oct 15, 2019 39.03 39.78 38.48 38.63 399,096 -0.19(-0.49%)
Oct 14, 2019 39.20 39.40 38.21 38.82 258,846 -0.59(-1.50%)
Oct 11, 2019 39.40 41.11 39.32 39.41 660,300 +0.69(+1.78%)
Oct 10, 2019 39.41 39.92 38.65 38.72 242,421 -0.59(-1.50%)
Oct 09, 2019 39.91 40.15 38.89 39.31 281,787 -0.03(-0.08%)
Oct 08, 2019 40.48 40.48 39.17 39.34 221,643 -1.24(-3.06%)
Oct 07, 2019 40.39 41.15 40.07 40.58 405,719 +0.17(+0.42%)
Oct 04, 2019 40.26 40.50 39.48 40.41 280,800 +0.39(+0.97%)
Oct 03, 2019 39.48 40.04 38.40 40.02 206,242 +0.28(+0.70%)
Oct 02, 2019 40.13 40.42 39.14 39.74 279,652 -0.79(-1.95%)
Oct 01, 2019 42.35 43.45 40.28 40.53 329,012 -1.57(-3.73%)
Sep 30, 2019 41.89 42.49 41.36 42.10 350,734 +0.50(+1.20%)
Sep 27, 2019 43.87 44.72 41.40 41.60 271,400 -1.83(-4.21%)
Sep 26, 2019 43.39 44.02 43.21 43.43 217,524 -0.39(-0.89%)
Sep 25, 2019 43.35 44.08 42.73 43.82 275,821 +0.43(+0.99%)
Sep 24, 2019 43.71 44.22 42.89 43.39 264,102 +0.02(+0.05%)
Sep 23, 2019 43.09 43.78 42.65 43.37 257,374 -0.16(-0.37%)
Sep 20, 2019 43.39 44.99 43.07 43.53 427,400 +0.45(+1.04%)
Sep 19, 2019 44.00 44.43 43.08 43.08 228,053 -0.64(-1.46%)
Sep 18, 2019 44.76 45.08 43.08 43.72 340,266 -1.01(-2.26%)
Sep 17, 2019 45.16 46.12 43.96 44.73 356,483 -0.92(-2.02%)
Sep 16, 2019 43.50 45.73 43.19 45.65 355,160 +1.86(+4.25%)
Sep 13, 2019 44.06 44.54 43.28 43.79 273,300 +0.20(+0.46%)
Sep 12, 2019 43.44 44.19 42.71 43.59 413,760 +0.17(+0.39%)
Sep 11, 2019 41.40 43.79 40.46 43.42 574,157 +2.17(+5.26%)
Sep 10, 2019 38.32 41.46 38.32 41.25 696,263 +2.75(+7.14%)
Sep 09, 2019 37.98 39.23 37.91 38.50 314,774 +0.69(+1.82%)
Sep 06, 2019 37.17 38.21 36.57 37.81 322,500 +0.83(+2.24%)
Sep 05, 2019 35.74 37.37 35.41 36.98 525,415 +1.97(+5.63%)
Sep 04, 2019 35.08 35.74 34.86 35.01 175,860 +0.40(+1.16%)
Sep 03, 2019 34.85 35.11 34.32 34.61 277,593 -0.81(-2.29%)
Aug 30, 2019 35.62 35.90 35.10 35.42 209,200 +0.05(+0.14%)
Aug 29, 2019 35.00 35.94 34.86 35.37 171,720 +0.85(+2.46%)
Aug 28, 2019 34.40 34.84 33.71 34.52 155,398 +0.04(+0.12%)
Aug 27, 2019 35.23 35.64 34.38 34.48 239,415 -0.37(-1.06%)
Aug 26, 2019 35.00 35.07 34.32 34.85 173,368 +0.53(+1.54%)
Aug 23, 2019 35.79 36.13 34.21 34.32 265,300 -1.71(-4.75%)
Aug 22, 2019 35.89 36.16 35.19 36.03 211,337 +0.21(+0.59%)
Aug 21, 2019 36.22 36.77 35.50 35.82 149,677 +0.13(+0.36%)
Aug 20, 2019 36.00 36.00 35.27 35.69 148,914 -0.52(-1.44%)
Aug 19, 2019 35.41 36.66 35.16 36.21 290,306 +1.13(+3.22%)
Aug 16, 2019 34.39 35.92 34.16 35.08 351,700 +1.18(+3.48%)
Aug 15, 2019 34.98 35.36 33.87 33.90 426,211 -1.47(-4.16%)
Aug 14, 2019 36.97 38.23 35.20 35.37 417,089 -2.64(-6.95%)
Aug 13, 2019 37.46 38.92 37.08 38.01 320,253 +0.59(+1.58%)
Aug 12, 2019 38.78 38.83 37.15 37.42 353,646 -1.57(-4.03%)
Aug 09, 2019 39.39 39.81 38.60 38.99 375,600 -0.68(-1.71%)
Aug 08, 2019 40.00 41.70 37.61 39.67 954,440 -1.01(-2.48%)
Aug 07, 2019 40.04 40.90 39.91 40.68 287,166 +0.23(+0.57%)
Aug 06, 2019 41.79 42.11 40.02 40.45 276,731 -0.55(-1.34%)
Aug 05, 2019 42.00 42.25 40.34 41.00 318,190 -2.19(-5.07%)
Aug 02, 2019 44.19 45.20 42.48 43.19 316,900 -1.23(-2.77%)
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.