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 (%)
Apr 30, 2018 77.70 78.20 76.70 77.50 127,325 +0.15(+0.19%)
Apr 27, 2018 77.45 77.65 76.45 77.35 129,425 +0.10(+0.13%)
Apr 26, 2018 77.20 77.70 77.00 77.25 69,827 +0.20(+0.26%)
Apr 25, 2018 77.15 77.50 76.65 77.05 183,240 -0.15(-0.19%)
Apr 24, 2018 78.40 79.03 76.40 77.20 173,989 -0.90(-1.15%)
Apr 23, 2018 76.95 78.20 76.71 78.10 167,915 +1.45(+1.89%)
Apr 20, 2018 76.25 78.00 75.80 76.65 227,116 -0.05(-0.07%)
Apr 19, 2018 78.50 79.55 76.00 76.70 255,629 -1.25(-1.60%)
Apr 18, 2018 77.70 78.05 77.20 77.95 183,518 +0.40(+0.52%)
Apr 17, 2018 78.35 79.44 77.20 77.55 169,079 -0.50(-0.64%)
Apr 16, 2018 76.45 78.85 75.65 78.05 184,095 +1.85(+2.43%)
Apr 13, 2018 76.55 76.55 75.40 76.20 100,121 +0.00(+0.00%)
Apr 12, 2018 75.40 76.60 75.35 76.20 78,149 +0.85(+1.13%)
Apr 11, 2018 75.25 76.25 75.10 75.35 92,989 -0.40(-0.53%)
Apr 10, 2018 74.65 76.10 74.00 75.75 110,388 +1.80(+2.43%)
Apr 09, 2018 74.50 75.40 73.85 73.95 138,812 -0.10(-0.14%)
Apr 06, 2018 74.00 75.10 73.40 74.05 190,684 -0.50(-0.67%)
Apr 05, 2018 75.70 76.90 74.20 74.55 220,523 -0.70(-0.93%)
Apr 04, 2018 73.30 75.60 72.20 75.25 104,557 +0.70(+0.94%)
Apr 03, 2018 73.90 75.50 73.90 74.55 293,539 +1.10(+1.50%)
Apr 02, 2018 74.50 75.00 72.55 73.45 388,785 -1.05(-1.41%)
Mar 29, 2018 74.50 74.50 74.50 0 -0.45(-0.60%)
Mar 28, 2018 72.55 75.30 72.55 74.95 337,128 +2.60(+3.59%)
Mar 27, 2018 76.90 77.30 72.00 72.35 434,659 -4.40(-5.73%)
Mar 26, 2018 75.80 76.80 75.55 76.75 183,548 +1.70(+2.27%)
Mar 23, 2018 76.75 77.60 75.05 75.05 240,303 -1.45(-1.90%)
Mar 22, 2018 78.55 79.15 76.38 76.50 179,404 -3.00(-3.77%)
Mar 21, 2018 77.05 79.55 77.05 79.50 205,870 +2.60(+3.38%)
Mar 20, 2018 77.30 78.25 76.35 76.90 261,462 -0.60(-0.77%)
Mar 19, 2018 79.65 79.75 76.50 77.50 316,878 -2.50(-3.12%)
Mar 16, 2018 81.80 81.80 78.80 80.00 593,244 -1.75(-2.14%)
Mar 15, 2018 83.15 83.45 81.40 81.75 142,886 -1.10(-1.33%)
Mar 14, 2018 82.45 83.75 81.75 82.85 248,811 +0.55(+0.67%)
Mar 13, 2018 84.15 84.50 82.15 82.30 165,985 -1.10(-1.32%)
Mar 12, 2018 82.35 83.85 82.15 83.40 161,744 +1.25(+1.52%)
Mar 09, 2018 80.90 82.75 80.90 82.15 200,119 +2.00(+2.50%)
Mar 08, 2018 81.85 82.00 79.65 80.15 132,037 -1.25(-1.54%)
Mar 07, 2018 78.30 81.85 78.30 81.40 248,182 +2.80(+3.56%)
Mar 06, 2018 78.40 79.45 77.35 78.60 288,801 +0.60(+0.77%)
Mar 05, 2018 82.30 83.05 77.60 78.00 643,868 -5.05(-6.08%)
Mar 02, 2018 83.00 83.65 77.75 83.05 639,981 +0.00(+0.00%)
Mar 01, 2018 83.65 85.80 82.40 83.05 390,356 -0.90(-1.07%)
Feb 28, 2018 86.65 86.90 83.25 83.95 266,263 -2.60(-3.00%)
Feb 27, 2018 85.45 87.00 85.45 86.55 141,544 +1.70(+2.00%)
Feb 26, 2018 86.90 87.00 84.75 84.85 185,180 -2.05(-2.36%)
Feb 23, 2018 86.75 87.00 86.15 86.90 86,420 +0.55(+0.64%)
Feb 22, 2018 86.00 87.50 85.90 86.35 139,623 +0.65(+0.76%)
Feb 21, 2018 85.85 87.20 84.40 85.70 121,526 +0.10(+0.12%)
Feb 20, 2018 86.50 86.85 84.85 85.60 132,050 -1.15(-1.33%)
Feb 16, 2018 86.75 86.75 86.75 0 +1.15(+1.34%)
Feb 15, 2018 84.20 86.10 83.70 85.60 150,505 +1.75(+2.09%)
Feb 14, 2018 80.85 83.95 80.70 83.85 156,863 +2.60(+3.20%)
Feb 13, 2018 81.10 81.70 80.15 81.25 92,860 -0.05(-0.06%)
Feb 12, 2018 80.50 81.85 79.80 81.30 103,947 +1.05(+1.31%)
Feb 09, 2018 78.95 80.70 77.25 80.25 188,484 +2.00(+2.56%)
Feb 08, 2018 80.50 80.75 78.05 78.25 268,181 -2.00(-2.49%)
Feb 07, 2018 80.40 81.00 79.80 80.25 78,261 -0.05(-0.06%)
Feb 06, 2018 77.75 80.60 77.30 80.30 200,528 +1.15(+1.45%)
Feb 05, 2018 80.00 80.85 78.45 79.15 131,032 -1.25(-1.55%)
Feb 02, 2018 82.50 82.95 80.15 80.40 249,452 -2.65(-3.19%)
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.