Ebix Inc (NQ: EBIX )

30.71 USD +0.84 (+2.81%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.34 15.44 15.44 15.44 311,700 +0.22(+1.45%)
Aug 28, 2014 15.32 15.42 15.15 15.22 268,722 -0.12(-0.78%)
Aug 27, 2014 15.18 15.41 15.14 15.34 298,964 +0.17(+1.12%)
Aug 26, 2014 14.85 15.28 14.76 15.17 798,577 +0.38(+2.57%)
Aug 25, 2014 14.21 14.93 14.14 14.79 676,463 +0.75(+5.34%)
Aug 22, 2014 14.04 14.12 13.85 14.04 311,333 +0.00(+0.00%)
Aug 21, 2014 14.16 14.22 13.93 14.04 385,046 -0.11(-0.78%)
Aug 20, 2014 14.03 14.26 13.80 14.15 280,579 +0.09(+0.64%)
Aug 19, 2014 14.03 14.03 13.73 14.06 250,961 +0.07(+0.50%)
Aug 18, 2014 13.88 14.02 13.66 13.99 357,341 +0.22(+1.60%)
Aug 15, 2014 13.88 13.88 13.51 13.77 313,105 +0.04(+0.29%)
Aug 14, 2014 13.46 13.76 13.39 13.73 280,614 +0.26(+1.93%)
Aug 13, 2014 13.46 13.60 13.39 13.47 250,018 +0.02(+0.15%)
Aug 12, 2014 13.66 13.78 13.42 13.45 671,659 -0.29(-2.11%)
Aug 11, 2014 13.84 13.96 13.38 13.74 595,353 -0.06(-0.43%)
Aug 08, 2014 12.56 13.81 12.50 13.80 1,041,322 +0.57(+4.31%)
Aug 07, 2014 13.35 13.56 13.04 13.23 435,130 -0.11(-0.82%)
Aug 06, 2014 12.48 13.45 12.45 13.34 889,847 +0.89(+7.15%)
Aug 05, 2014 12.38 12.48 12.19 12.45 318,646 +0.03(+0.24%)
Aug 04, 2014 12.45 12.46 12.17 12.42 390,796 +0.05(+0.40%)
Aug 01, 2014 12.56 12.58 12.21 12.37 338,176 -0.19(-1.51%)
Jul 31, 2014 12.35 12.59 12.15 12.56 598,946 +0.07(+0.56%)
Jul 30, 2014 12.29 12.55 12.12 12.49 358,476 +0.26(+2.13%)
Jul 29, 2014 12.43 12.48 12.20 12.23 406,179 -0.21(-1.69%)
Jul 28, 2014 12.69 12.71 12.23 12.44 460,272 -0.28(-2.20%)
Jul 25, 2014 12.58 12.85 12.56 12.72 411,524 +0.02(+0.16%)
Jul 24, 2014 12.72 12.92 12.56 12.70 551,719 -0.04(-0.31%)
Jul 23, 2014 12.80 12.86 12.68 12.74 317,922 -0.07(-0.55%)
Jul 22, 2014 12.79 12.99 12.40 12.81 677,359 +0.08(+0.63%)
Jul 21, 2014 12.74 12.86 12.53 12.73 413,225 -0.02(-0.16%)
Jul 18, 2014 12.72 12.87 12.60 12.75 1,016,923 +0.01(+0.08%)
Jul 17, 2014 12.81 12.89 12.67 12.74 909,679 -0.09(-0.70%)
Jul 16, 2014 12.60 12.87 12.33 12.83 576,897 +0.27(+2.15%)
Jul 15, 2014 12.82 12.82 12.50 12.56 345,915 -0.24(-1.88%)
Jul 14, 2014 12.55 12.84 12.45 12.80 792,468 +0.27(+2.15%)
Jul 11, 2014 12.85 13.13 12.40 12.53 828,356 -0.38(-2.94%)
Jul 10, 2014 13.11 13.15 12.80 12.91 638,485 -0.46(-3.44%)
Jul 09, 2014 13.44 13.59 13.26 13.37 282,310 -0.06(-0.45%)
Jul 08, 2014 13.84 13.89 13.20 13.43 764,441 -0.50(-3.59%)
Jul 07, 2014 14.01 14.20 13.65 13.93 1,117,168 -0.17(-1.21%)
Jul 03, 2014 14.43 14.10 14.10 14.10 319,500 -0.34(-2.35%)
Jul 02, 2014 14.57 14.69 14.35 14.44 276,688 -0.20(-1.37%)
Jul 01, 2014 14.30 14.75 14.30 14.64 403,123 +0.33(+2.31%)
Jun 30, 2014 14.19 14.50 14.07 14.31 385,712 +0.07(+0.49%)
Jun 27, 2014 14.30 14.41 14.10 14.24 1,189,832 -0.16(-1.11%)
Jun 26, 2014 14.44 14.54 14.21 14.40 331,688 -0.08(-0.55%)
Jun 25, 2014 14.22 14.56 14.12 14.48 295,024 +0.19(+1.33%)
Jun 24, 2014 14.43 14.65 14.25 14.29 301,171 -0.21(-1.45%)
Jun 23, 2014 14.34 14.75 14.31 14.50 407,151 +0.22(+1.54%)
Jun 20, 2014 14.52 14.56 14.07 14.28 658,239 -0.29(-1.96%)
Jun 19, 2014 14.70 14.89 14.45 14.56 320,859 -0.13(-0.92%)
Jun 18, 2014 14.27 14.75 14.26 14.70 697,654 +0.51(+3.59%)
Jun 17, 2014 13.97 14.35 13.96 14.19 453,112 +0.22(+1.57%)
Jun 16, 2014 13.80 14.10 13.73 13.97 423,973 +0.16(+1.12%)
Jun 13, 2014 13.56 13.87 13.34 13.81 693,904 +0.26(+1.96%)
Jun 12, 2014 13.25 13.60 13.17 13.55 612,823 +0.34(+2.57%)
Jun 11, 2014 13.02 13.26 13.01 13.21 416,790 +0.12(+0.92%)
Jun 10, 2014 12.85 13.13 12.80 13.09 724,440 +0.06(+0.46%)
Jun 06, 2014 12.91 13.18 12.74 13.03 1,335,024 +0.13(+1.01%)
Jun 05, 2014 12.65 13.25 12.65 12.90 1,182,422 +0.17(+1.34%)
Jun 04, 2014 14.85 14.90 12.35 12.73 4,743,997 -2.17(-14.56%)
Jun 03, 2014 15.08 15.39 14.87 14.90 505,782 -0.19(-1.26%)
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.