Ebix Inc (NQ: EBIX )

35.83 USD -0.91 (-2.48%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.88 17.00 16.26 16.27 455,036 -0.49(-2.92%)
Apr 29, 2010 16.27 16.76 16.18 16.76 316,589 +0.65(+4.03%)
Apr 28, 2010 16.06 16.25 15.90 16.11 204,107 +0.10(+0.62%)
Apr 27, 2010 16.20 16.36 15.91 16.01 339,972 -0.18(-1.11%)
Apr 26, 2010 16.38 16.43 16.10 16.19 247,875 -0.05(-0.31%)
Apr 23, 2010 16.27 16.41 16.10 16.24 181,637 -0.13(-0.79%)
Apr 22, 2010 16.23 16.47 16.11 16.37 260,290 -0.07(-0.43%)
Apr 21, 2010 16.34 16.55 16.20 16.44 202,434 +0.14(+0.86%)
Apr 20, 2010 15.81 16.31 15.80 16.30 224,134 +0.55(+3.49%)
Apr 19, 2010 16.04 16.33 15.54 15.75 437,528 -0.46(-2.84%)
Apr 16, 2010 16.31 16.34 16.02 16.21 241,707 -0.07(-0.43%)
Apr 15, 2010 16.16 16.48 16.13 16.28 336,561 +0.01(+0.06%)
Apr 14, 2010 16.51 16.64 16.05 16.27 645,593 -0.21(-1.27%)
Apr 13, 2010 16.96 17.02 16.38 16.48 435,903 -0.47(-2.77%)
Apr 12, 2010 16.92 17.15 16.82 16.95 325,394 +0.14(+0.83%)
Apr 09, 2010 16.76 16.87 16.55 16.81 220,570 +0.12(+0.72%)
Apr 08, 2010 16.44 16.85 16.30 16.69 250,594 +0.14(+0.85%)
Apr 07, 2010 16.90 16.92 16.39 16.55 294,145 -0.31(-1.84%)
Apr 06, 2010 16.40 16.99 16.21 16.86 536,234 +0.41(+2.49%)
Apr 05, 2010 16.11 16.45 16.04 16.45 310,599 +0.42(+2.62%)
Apr 01, 2010 16.15 16.03 16.03 16.03 273,200 +0.07(+0.44%)
Mar 31, 2010 16.03 16.17 15.95 15.96 288,291 -0.04(-0.25%)
Mar 30, 2010 16.22 16.22 15.90 16.00 497,021 -0.22(-1.36%)
Mar 29, 2010 16.15 16.30 16.06 16.22 483,451 +0.13(+0.81%)
Mar 26, 2010 16.75 16.83 16.01 16.09 633,793 -0.62(-3.71%)
Mar 25, 2010 17.05 17.25 16.68 16.71 563,748 -0.24(-1.42%)
Mar 24, 2010 17.08 17.16 16.79 16.95 303,965 -0.13(-0.76%)
Mar 23, 2010 16.70 17.15 16.43 17.08 313,079 +0.34(+2.03%)
Mar 22, 2010 16.50 16.91 15.76 16.74 583,458 -0.02(-0.12%)
Mar 19, 2010 17.27 17.27 16.68 16.76 817,848 -0.47(-2.73%)
Mar 18, 2010 17.22 17.37 17.18 17.23 283,136 -0.03(-0.17%)
Mar 17, 2010 17.30 17.40 17.24 17.26 473,765 +0.00(+0.00%)
Mar 16, 2010 17.35 17.35 17.15 17.26 412,898 +0.01(+0.06%)
Mar 15, 2010 17.11 17.37 16.97 17.25 391,454 +0.02(+0.12%)
Mar 12, 2010 17.43 17.44 17.10 17.23 410,072 -0.12(-0.69%)
Mar 11, 2010 17.25 17.36 16.81 17.35 547,769 +0.23(+1.34%)
Mar 10, 2010 16.63 17.15 16.49 17.12 646,291 +0.67(+4.07%)
Mar 09, 2010 16.75 16.75 16.36 16.45 673,081 -0.47(-2.78%)
Mar 08, 2010 17.62 17.79 16.26 16.92 2,075,954 -0.03(-0.18%)
Mar 05, 2010 16.73 16.98 16.60 16.95 1,216,235 +0.56(+3.42%)
Mar 04, 2010 15.60 16.40 15.51 16.39 683,619 +0.91(+5.88%)
Mar 03, 2010 14.93 15.73 14.76 15.48 643,543 +0.47(+3.13%)
Mar 02, 2010 15.20 15.29 14.95 15.01 626,125 +0.00(+0.00%)
Mar 01, 2010 14.56 15.03 14.55 15.01 432,348 +0.49(+3.37%)
Feb 26, 2010 14.75 14.85 14.15 14.52 456,363 -0.21(-1.43%)
Feb 25, 2010 14.81 14.95 14.57 14.73 381,252 -0.31(-2.06%)
Feb 24, 2010 14.99 15.04 14.80 15.04 251,581 +0.10(+0.67%)
Feb 23, 2010 15.54 15.61 14.76 14.94 635,622 -0.77(-4.90%)
Feb 22, 2010 16.47 16.47 15.67 15.71 364,431 -0.28(-1.75%)
Feb 19, 2010 15.80 16.00 15.80 15.99 216,635 -0.01(-0.06%)
Feb 18, 2010 16.00 16.14 15.75 16.00 274,788 +0.00(+0.00%)
Feb 17, 2010 16.30 16.49 15.99 16.00 594,889 -0.43(-2.62%)
Feb 16, 2010 15.87 16.81 15.75 16.43 1,012,886 +0.72(+4.58%)
Feb 12, 2010 14.25 15.71 15.71 15.71 925,200 +1.30(+9.02%)
Feb 11, 2010 14.21 14.43 14.11 14.41 310,823 +0.14(+0.98%)
Feb 10, 2010 14.20 14.37 14.00 14.27 333,694 +0.06(+0.42%)
Feb 09, 2010 14.26 14.34 14.10 14.21 478,332 +0.09(+0.64%)
Feb 08, 2010 14.10 14.39 13.68 14.12 748,927 +0.05(+0.36%)
Feb 05, 2010 13.85 14.08 13.46 14.07 665,177 +0.16(+1.15%)
Feb 04, 2010 14.20 14.41 13.81 13.91 562,116 -0.35(-2.45%)
Feb 03, 2010 14.31 14.49 14.20 14.26 447,691 -0.08(-0.56%)
Feb 02, 2010 14.37 14.63 14.18 14.34 348,745 -0.10(-0.69%)
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.