Ebix Inc (NQ: EBIX )

28.29 USD -0.77 (-2.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.71 15.89 15.30 15.78 383,562 +0.04(+0.25%)
Apr 29, 2014 15.80 15.98 15.68 15.74 266,162 +0.06(+0.38%)
Apr 28, 2014 16.16 16.57 15.64 15.68 483,648 -0.43(-2.67%)
Apr 25, 2014 16.54 16.68 15.78 16.11 353,947 -0.57(-3.42%)
Apr 24, 2014 17.10 17.17 16.55 16.68 226,556 -0.27(-1.59%)
Apr 23, 2014 16.87 17.25 16.71 16.95 310,274 -0.04(-0.24%)
Apr 22, 2014 16.77 17.22 16.73 16.99 322,437 +0.18(+1.07%)
Apr 21, 2014 16.55 16.81 16.46 16.81 257,294 +0.24(+1.45%)
Apr 17, 2014 16.40 16.57 16.57 16.57 289,900 +0.07(+0.42%)
Apr 16, 2014 16.24 16.68 16.00 16.50 336,258 +0.38(+2.36%)
Apr 15, 2014 16.09 16.28 15.57 16.12 282,862 +0.06(+0.37%)
Apr 14, 2014 16.15 16.33 15.81 16.06 199,612 +0.06(+0.37%)
Apr 11, 2014 16.53 16.75 15.80 16.00 544,891 -0.78(-4.65%)
Apr 10, 2014 17.21 17.30 16.60 16.78 263,610 -0.50(-2.89%)
Apr 09, 2014 16.80 17.34 16.64 17.28 361,780 +0.59(+3.50%)
Apr 08, 2014 16.28 16.83 16.25 16.70 212,028 +0.45(+2.74%)
Apr 07, 2014 16.29 16.41 15.92 16.25 375,635 -0.06(-0.37%)
Apr 04, 2014 17.15 17.16 16.10 16.31 449,108 -0.68(-4.00%)
Apr 03, 2014 17.66 17.84 16.79 16.99 360,593 -0.62(-3.52%)
Apr 02, 2014 17.46 17.90 17.29 17.61 437,171 +0.13(+0.74%)
Apr 01, 2014 17.11 17.61 17.11 17.48 341,143 +0.41(+2.40%)
Mar 31, 2014 16.73 17.33 16.55 17.07 409,805 +0.40(+2.40%)
Mar 28, 2014 16.74 17.00 16.62 16.67 249,428 -0.11(-0.66%)
Mar 27, 2014 16.71 16.90 16.41 16.78 231,911 +0.03(+0.18%)
Mar 26, 2014 17.10 17.43 16.75 16.75 697,613 -0.59(-3.40%)
Mar 25, 2014 17.16 17.46 17.10 17.34 338,135 +0.18(+1.05%)
Mar 24, 2014 16.85 17.35 16.69 17.16 626,160 +0.31(+1.84%)
Mar 21, 2014 17.46 17.65 16.80 16.85 992,937 -0.58(-3.33%)
Mar 20, 2014 17.55 17.74 17.29 17.43 326,141 -0.20(-1.13%)
Mar 19, 2014 17.76 17.92 17.40 17.63 507,216 -0.14(-0.79%)
Mar 18, 2014 17.20 17.95 17.07 17.77 841,490 +0.63(+3.68%)
Mar 17, 2014 17.16 17.64 17.01 17.14 692,803 +0.15(+0.88%)
Mar 14, 2014 17.30 17.40 15.81 16.99 1,453,682 +0.71(+4.36%)
Mar 13, 2014 17.18 17.26 16.25 16.28 519,525 -0.89(-5.18%)
Mar 12, 2014 16.71 17.40 16.39 17.17 634,137 +0.45(+2.69%)
Mar 11, 2014 17.37 17.37 16.58 16.72 574,842 -0.23(-1.36%)
Mar 10, 2014 17.05 17.50 16.42 16.95 1,038,891 -0.13(-0.76%)
Mar 07, 2014 17.34 17.36 16.78 17.08 359,444 -0.27(-1.56%)
Mar 06, 2014 17.25 17.61 17.13 17.35 200,548 +0.09(+0.52%)
Mar 05, 2014 17.34 17.60 17.16 17.26 267,877 -0.07(-0.40%)
Mar 04, 2014 16.68 17.64 16.46 17.33 740,337 +0.86(+5.22%)
Mar 03, 2014 16.04 16.59 16.03 16.47 301,673 +0.22(+1.35%)
Feb 28, 2014 16.81 16.90 16.16 16.25 321,501 -0.50(-2.99%)
Feb 27, 2014 16.38 16.80 16.38 16.75 342,047 +0.30(+1.82%)
Feb 26, 2014 16.50 16.74 16.32 16.45 485,313 +0.01(+0.06%)
Feb 25, 2014 16.24 16.54 16.00 16.44 293,039 +0.16(+0.98%)
Feb 24, 2014 15.78 16.54 15.78 16.28 363,430 +0.18(+1.12%)
Feb 21, 2014 16.60 16.98 15.50 16.10 803,258 -0.70(-4.17%)
Feb 20, 2014 16.60 17.19 16.29 16.80 541,778 +0.18(+1.08%)
Feb 19, 2014 15.13 17.18 14.97 16.62 1,201,692 +1.41(+9.27%)
Feb 18, 2014 14.67 15.29 14.66 15.21 501,133 +0.49(+3.33%)
Feb 14, 2014 14.84 14.72 14.72 14.72 135,800 -0.12(-0.81%)
Feb 13, 2014 14.41 14.93 14.41 14.84 167,787 +0.30(+2.06%)
Feb 12, 2014 14.55 14.71 14.34 14.54 138,055 -0.05(-0.34%)
Feb 11, 2014 14.24 14.64 14.17 14.59 175,522 +0.39(+2.75%)
Feb 10, 2014 14.17 14.41 14.01 14.20 244,819 +0.08(+0.57%)
Feb 07, 2014 13.99 14.39 13.90 14.12 298,536 +0.22(+1.58%)
Feb 06, 2014 13.87 14.37 13.73 13.90 249,968 +0.03(+0.22%)
Feb 05, 2014 13.58 14.12 13.20 13.87 303,890 +0.24(+1.76%)
Feb 04, 2014 13.64 13.78 13.46 13.63 268,702 +0.03(+0.22%)
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.