Ebix Inc (NQ: EBIX )

31.59 USD +0.80 (+2.60%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.99 49.72 48.77 49.37 229,200 +0.71(+1.46%)
Mar 28, 2019 48.31 48.78 47.79 48.66 200,008 +0.40(+0.83%)
Mar 27, 2019 48.55 48.87 47.09 48.26 170,470 -0.41(-0.84%)
Mar 26, 2019 48.50 49.16 48.01 48.67 243,617 +0.47(+0.98%)
Mar 25, 2019 47.66 48.44 46.63 48.20 345,010 +0.28(+0.58%)
Mar 22, 2019 50.32 50.33 47.89 47.92 406,300 -2.84(-5.59%)
Mar 21, 2019 50.32 51.42 50.14 50.76 264,595 +0.43(+0.85%)
Mar 20, 2019 51.67 51.80 49.69 50.33 344,019 -1.47(-2.84%)
Mar 19, 2019 51.90 53.26 51.56 51.80 294,232 +0.21(+0.41%)
Mar 18, 2019 52.01 52.75 51.47 51.59 195,706 -0.19(-0.37%)
Mar 15, 2019 50.57 52.30 50.17 51.78 576,000 +1.28(+2.53%)
Mar 14, 2019 50.69 51.20 50.29 50.50 172,962 -0.33(-0.65%)
Mar 13, 2019 51.00 51.28 50.43 50.83 168,556 -0.10(-0.20%)
Mar 12, 2019 51.03 51.39 50.41 50.93 275,999 -0.37(-0.72%)
Mar 11, 2019 50.30 51.55 49.91 51.30 240,913 +1.07(+2.13%)
Mar 08, 2019 49.75 50.53 49.45 50.23 350,900 -0.18(-0.36%)
Mar 07, 2019 51.84 52.04 50.02 50.41 308,218 -1.49(-2.87%)
Mar 06, 2019 54.04 54.18 51.87 51.90 417,662 -1.97(-3.66%)
Mar 05, 2019 53.41 54.20 52.29 53.87 661,076 +0.58(+1.09%)
Mar 04, 2019 54.31 54.79 51.47 53.29 723,297 -0.75(-1.39%)
Mar 01, 2019 63.89 63.89 53.56 54.04 1,441,100 -4.23(-7.26%)
Feb 28, 2019 59.00 59.41 58.10 58.27 409,136 -0.63(-1.07%)
Feb 27, 2019 60.58 61.03 58.56 58.90 372,473 -1.95(-3.20%)
Feb 26, 2019 60.74 61.75 60.19 60.85 353,158 +0.13(+0.21%)
Feb 25, 2019 59.52 62.19 59.21 60.72 500,852 +1.71(+2.90%)
Feb 22, 2019 59.19 59.50 58.09 59.01 377,600 +0.16(+0.27%)
Feb 21, 2019 58.95 59.08 58.07 58.85 122,032 -0.19(-0.32%)
Feb 20, 2019 58.70 59.40 58.47 59.04 217,636 +0.46(+0.79%)
Feb 19, 2019 58.25 58.89 57.71 58.58 155,687 +0.01(+0.02%)
Feb 15, 2019 58.15 58.88 57.66 58.57 236,800 +0.56(+0.97%)
Feb 14, 2019 57.19 58.53 55.80 58.01 221,717 +0.60(+1.05%)
Feb 13, 2019 57.15 58.04 56.43 57.41 224,208 +0.44(+0.77%)
Feb 12, 2019 56.60 57.00 56.20 56.97 139,806 +0.94(+1.68%)
Feb 11, 2019 56.04 56.38 55.48 56.03 175,038 +0.00(+0.00%)
Feb 08, 2019 57.17 57.32 54.78 56.03 357,600 -1.06(-1.86%)
Feb 07, 2019 57.00 57.42 56.18 57.09 212,147 -0.32(-0.56%)
Feb 06, 2019 58.66 59.36 57.39 57.41 311,066 -1.23(-2.10%)
Feb 05, 2019 58.65 59.00 58.06 58.64 235,359 +0.59(+1.02%)
Feb 04, 2019 56.48 58.08 56.18 58.05 258,613 +1.71(+3.04%)
Feb 01, 2019 57.13 57.34 55.86 56.34 388,700 -0.78(-1.37%)
Jan 31, 2019 56.00 57.36 55.72 57.12 340,774 +1.00(+1.78%)
Jan 30, 2019 55.63 56.76 55.35 56.12 404,802 +0.69(+1.24%)
Jan 29, 2019 54.31 55.55 53.49 55.43 360,585 +0.97(+1.78%)
Jan 28, 2019 53.11 54.60 52.68 54.46 212,709 +0.96(+1.79%)
Jan 25, 2019 53.21 53.79 52.98 53.50 206,400 +0.76(+1.44%)
Jan 24, 2019 52.07 53.34 52.07 52.74 183,135 +0.57(+1.09%)
Jan 23, 2019 51.81 52.67 50.95 52.17 335,455 +0.65(+1.26%)
Jan 22, 2019 54.01 54.30 51.13 51.52 478,082 -2.77(-5.10%)
Jan 18, 2019 52.43 54.60 51.55 54.29 807,600 +2.18(+4.18%)
Jan 17, 2019 49.32 52.15 49.22 52.11 917,244 +2.44(+4.91%)
Jan 16, 2019 49.21 49.86 48.84 49.67 231,373 +1.05(+2.16%)
Jan 15, 2019 48.83 50.74 47.91 48.62 346,506 -0.04(-0.08%)
Jan 14, 2019 48.48 50.66 48.01 48.66 605,285 +0.18(+0.37%)
Jan 11, 2019 46.15 48.94 45.70 48.48 447,100 +2.32(+5.03%)
Jan 10, 2019 45.68 46.73 45.09 46.16 203,414 +0.16(+0.35%)
Jan 09, 2019 45.54 46.28 45.21 46.00 254,762 +0.73(+1.61%)
Jan 08, 2019 44.75 45.63 44.03 45.27 283,833 +0.96(+2.17%)
Jan 07, 2019 43.76 44.49 43.14 44.31 265,060 +0.54(+1.23%)
Jan 04, 2019 43.09 44.68 43.09 43.77 394,500 +1.34(+3.16%)
Jan 03, 2019 43.29 44.21 42.43 42.43 266,089 -1.31(-2.99%)
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.