Ebix Inc (NQ: EBIX )

28.53 USD +1.22 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.26 21.35 20.42 20.53 708,153 -0.75(-3.54%)
Oct 29, 2009 19.84 21.32 19.84 21.29 944,346 +1.65(+8.38%)
Oct 28, 2009 20.67 20.73 19.59 19.64 1,570,260 -1.19(-5.73%)
Oct 27, 2009 22.00 22.13 20.80 20.83 1,226,706 -1.00(-4.58%)
Oct 26, 2009 22.10 22.64 21.65 21.83 837,171 -0.08(-0.38%)
Oct 23, 2009 22.17 22.34 21.75 21.92 809,094 +0.00(+0.00%)
Oct 22, 2009 21.17 21.94 21.05 21.92 727,686 +0.94(+4.46%)
Oct 21, 2009 21.54 21.77 20.93 20.98 775,833 -0.51(-2.39%)
Oct 20, 2009 21.22 21.77 21.09 21.49 576,783 -0.14(-0.66%)
Oct 19, 2009 21.30 21.75 20.86 21.64 1,005,300 +0.57(+2.71%)
Oct 16, 2009 20.13 21.32 19.78 21.07 1,420,518 +0.94(+4.69%)
Oct 15, 2009 20.17 20.17 19.86 20.12 541,398 -0.03(-0.17%)
Oct 14, 2009 20.56 20.56 19.85 20.16 695,319 -0.11(-0.54%)
Oct 13, 2009 20.33 20.33 19.83 20.27 902,304 +0.01(+0.03%)
Oct 12, 2009 20.18 20.41 19.84 20.26 1,460,082 +0.82(+4.24%)
Oct 09, 2009 18.84 19.47 18.84 19.44 470,616 +0.53(+2.82%)
Oct 08, 2009 18.55 19.20 18.55 18.90 765,489 +0.52(+2.83%)
Oct 07, 2009 18.17 18.71 18.17 18.38 468,261 +0.18(+1.01%)
Oct 06, 2009 18.06 18.21 17.78 18.20 652,443 +0.53(+2.98%)
Oct 05, 2009 17.92 18.23 17.58 17.67 529,575 +0.04(+0.21%)
Oct 02, 2009 16.90 17.87 16.20 17.64 1,169,508 +0.15(+0.84%)
Oct 01, 2009 18.67 18.90 17.41 17.49 1,469,646 -0.96(-5.22%)
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%)
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.