Ebix Inc (NQ: EBIX )

31.57 USD +0.78 (+2.53%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 39.80 40.97 39.80 40.79 299,462 +0.91(+2.28%)
Mar 30, 2016 41.10 41.20 39.60 39.88 173,928 -1.08(-2.64%)
Mar 29, 2016 39.17 41.13 39.15 40.96 203,780 +1.56(+3.96%)
Mar 28, 2016 38.94 39.99 38.55 39.40 171,247 +0.73(+1.89%)
Mar 24, 2016 38.49 38.67 38.67 38.67 252,900 +0.05(+0.13%)
Mar 23, 2016 39.47 39.86 38.44 38.62 166,460 -1.02(-2.57%)
Mar 22, 2016 39.66 40.75 39.32 39.64 157,258 -0.28(-0.70%)
Mar 21, 2016 41.64 41.64 39.70 39.92 227,653 -1.26(-3.06%)
Mar 18, 2016 40.07 41.61 39.43 41.18 920,691 +1.42(+3.57%)
Mar 17, 2016 38.90 40.08 38.30 39.76 340,309 +0.83(+2.13%)
Mar 16, 2016 38.58 39.03 38.01 38.93 311,427 +0.22(+0.57%)
Mar 15, 2016 38.46 39.24 38.07 38.71 195,758 +0.03(+0.08%)
Mar 14, 2016 39.76 39.76 37.94 38.68 233,620 -0.87(-2.20%)
Mar 11, 2016 39.65 40.03 39.12 39.55 203,474 +0.57(+1.46%)
Mar 10, 2016 39.87 40.03 38.41 38.98 241,161 -0.64(-1.62%)
Mar 09, 2016 39.83 40.14 38.93 39.62 195,522 -0.05(-0.13%)
Mar 08, 2016 40.57 40.61 39.55 39.67 164,906 -1.00(-2.46%)
Mar 07, 2016 40.29 41.13 40.00 40.67 200,481 +0.27(+0.67%)
Mar 04, 2016 41.35 41.35 40.18 40.40 331,732 -0.75(-1.82%)
Mar 03, 2016 40.95 41.83 40.67 41.15 279,391 -0.18(-0.44%)
Mar 02, 2016 41.05 41.79 40.23 41.33 456,214 +0.11(+0.27%)
Mar 01, 2016 37.68 41.27 37.48 41.22 1,067,173 +4.19(+11.32%)
Feb 29, 2016 34.95 37.47 34.95 37.03 757,231 +2.76(+8.05%)
Feb 26, 2016 34.08 34.55 33.65 34.27 250,643 +0.40(+1.18%)
Feb 25, 2016 33.69 34.00 33.21 33.87 125,264 +0.36(+1.07%)
Feb 24, 2016 32.51 33.58 31.81 33.51 187,249 +0.62(+1.89%)
Feb 23, 2016 32.37 33.09 32.29 32.89 125,923 +0.20(+0.61%)
Feb 22, 2016 33.51 33.91 32.27 32.69 296,004 -0.56(-1.68%)
Feb 19, 2016 33.48 33.97 32.65 33.25 263,005 -0.35(-1.04%)
Feb 18, 2016 34.21 34.72 33.54 33.60 176,981 -0.63(-1.84%)
Feb 17, 2016 33.14 34.75 33.14 34.23 230,577 +1.34(+4.07%)
Feb 16, 2016 32.41 33.22 31.98 32.89 367,018 +0.97(+3.04%)
Feb 12, 2016 32.05 31.92 31.92 31.92 216,200 +0.48(+1.53%)
Feb 11, 2016 29.78 31.73 29.50 31.44 285,655 +1.04(+3.42%)
Feb 10, 2016 31.06 32.14 30.31 30.40 383,165 -0.40(-1.30%)
Feb 09, 2016 31.53 32.62 30.57 30.80 214,256 -1.29(-4.02%)
Feb 08, 2016 30.45 32.35 29.52 32.09 361,700 +1.02(+3.28%)
Feb 05, 2016 32.60 33.22 30.62 31.07 184,121 -1.72(-5.25%)
Feb 04, 2016 32.44 33.30 32.29 32.79 104,136 +0.15(+0.46%)
Feb 03, 2016 32.93 32.99 31.92 32.64 130,804 -0.15(-0.46%)
Feb 02, 2016 33.72 33.93 32.41 32.79 172,151 -1.32(-3.87%)
Feb 01, 2016 34.11 34.39 33.29 34.11 358,868 -0.01(-0.03%)
Jan 29, 2016 32.79 34.28 32.67 34.12 341,404 +1.52(+4.66%)
Jan 28, 2016 32.30 32.78 31.52 32.60 291,951 +0.67(+2.10%)
Jan 27, 2016 33.21 33.52 31.84 31.93 335,293 -1.59(-4.74%)
Jan 26, 2016 32.65 33.53 32.30 33.52 354,646 +0.74(+2.26%)
Jan 25, 2016 32.99 33.61 31.71 32.78 448,851 -0.43(-1.29%)
Jan 22, 2016 32.69 33.50 32.55 33.21 265,071 +1.12(+3.49%)
Jan 21, 2016 32.60 33.45 31.88 32.09 491,252 +0.27(+0.85%)
Jan 20, 2016 29.40 32.86 28.77 31.82 660,839 +1.90(+6.35%)
Jan 19, 2016 31.02 31.40 29.20 29.92 329,537 -0.67(-2.19%)
Jan 15, 2016 29.65 30.59 30.59 30.59 536,000 +0.02(+0.07%)
Jan 14, 2016 29.97 31.04 29.53 30.57 260,186 +0.93(+3.14%)
Jan 13, 2016 31.24 31.40 29.23 29.64 438,215 -1.39(-4.48%)
Jan 12, 2016 30.35 31.11 30.08 31.03 474,528 +1.12(+3.74%)
Jan 11, 2016 29.74 30.22 29.41 29.91 292,736 +0.56(+1.91%)
Jan 08, 2016 28.52 29.51 28.28 29.35 502,378 +0.25(+0.86%)
Jan 07, 2016 29.64 29.99 28.87 29.10 434,758 -1.22(-4.02%)
Jan 06, 2016 29.92 30.43 29.52 30.32 379,803 -0.30(-0.98%)
Jan 05, 2016 31.42 31.62 30.45 30.62 257,552 -0.69(-2.20%)
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.