Ebix Inc (NQ: EBIX )

28.67 USD +1.36 (+4.98%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.77 19.91 19.70 19.84 794,360 +0.00(+0.00%)
May 30, 2013 19.74 19.85 19.74 19.84 312,515 +0.08(+0.40%)
May 29, 2013 19.74 19.78 19.70 19.76 238,799 -0.03(-0.15%)
May 28, 2013 19.90 19.90 19.74 19.79 393,683 -0.02(-0.10%)
May 24, 2013 19.72 19.83 19.72 19.81 0 +0.04(+0.20%)
May 23, 2013 19.65 19.84 19.60 19.77 0 -0.02(-0.10%)
May 22, 2013 19.74 19.82 19.72 19.79 0 +0.03(+0.15%)
May 21, 2013 19.76 19.88 19.71 19.76 0 +0.00(+0.00%)
May 20, 2013 19.75 19.79 19.72 19.76 0 -0.06(-0.30%)
May 17, 2013 19.84 19.84 19.70 19.82 0 +0.08(+0.41%)
May 16, 2013 19.73 19.76 19.68 19.74 448,404 +0.00(+0.00%)
May 15, 2013 19.65 19.77 19.65 19.74 0 +0.00(+0.00%)
May 13, 2013 19.60 19.75 19.52 19.74 0 +0.04(+0.20%)
May 10, 2013 19.65 19.77 19.63 19.70 0 +0.04(+0.20%)
May 09, 2013 19.89 19.95 19.57 19.66 0 -0.35(-1.75%)
May 08, 2013 19.52 20.01 19.49 20.01 0 +0.47(+2.41%)
May 07, 2013 19.49 19.59 19.44 19.54 0 +0.04(+0.21%)
May 06, 2013 19.28 19.66 19.28 19.50 0 -0.02(-0.10%)
May 03, 2013 19.49 19.64 19.48 19.52 0 +0.01(+0.05%)
May 02, 2013 20.42 20.67 19.11 19.51 0 -1.09(-5.29%)
May 01, 2013 18.65 21.25 18.51 20.60 5,176,982 +1.99(+10.69%)
Apr 30, 2013 18.58 18.70 18.38 18.61 0 +0.11(+0.59%)
Apr 29, 2013 18.54 18.75 18.33 18.50 246,189 +0.12(+0.65%)
Apr 26, 2013 19.07 18.92 18.30 18.38 187,084 -0.54(-2.85%)
Apr 25, 2013 19.50 19.50 18.65 18.92 304,972 -0.45(-2.32%)
Apr 24, 2013 18.96 19.63 18.69 19.37 267,039 +0.36(+1.89%)
Apr 23, 2013 17.87 19.32 17.85 19.01 569,220 +1.26(+7.10%)
Apr 22, 2013 17.87 17.93 17.26 17.75 277,406 -0.05(-0.28%)
Apr 19, 2013 16.96 17.89 16.81 17.80 334,434 +0.86(+5.08%)
Apr 18, 2013 16.82 17.00 16.35 16.94 177,635 +0.26(+1.56%)
Apr 17, 2013 16.86 17.14 16.27 16.68 243,957 -0.28(-1.65%)
Apr 16, 2013 17.07 17.20 16.85 16.96 268,642 +0.10(+0.59%)
Apr 15, 2013 17.54 17.70 16.80 16.86 326,913 -0.76(-4.31%)
Apr 12, 2013 17.25 17.66 17.10 17.62 237,284 +0.18(+1.03%)
Apr 11, 2013 17.36 17.81 17.12 17.44 257,803 +0.01(+0.06%)
Apr 10, 2013 16.84 17.49 16.77 17.43 386,803 +0.71(+4.25%)
Apr 09, 2013 16.82 17.50 16.56 16.72 404,031 +0.05(+0.30%)
Apr 08, 2013 17.09 17.09 16.44 16.67 297,052 -0.45(-2.63%)
Apr 05, 2013 16.14 17.14 16.00 17.12 321,591 +0.77(+4.71%)
Apr 04, 2013 16.26 16.82 16.10 16.35 193,823 +0.12(+0.74%)
Apr 03, 2013 16.40 16.47 16.16 16.23 248,287 -0.11(-0.67%)
Apr 02, 2013 16.11 16.60 15.97 16.34 333,702 +0.31(+1.93%)
Apr 01, 2013 16.25 16.50 15.82 16.03 316,967 -0.19(-1.17%)
Mar 28, 2013 15.59 16.59 15.35 16.22 597,873 +0.68(+4.38%)
Mar 27, 2013 15.52 15.77 15.42 15.54 324,069 -0.15(-0.96%)
Mar 26, 2013 16.01 16.06 15.54 15.69 264,226 -0.22(-1.38%)
Mar 25, 2013 16.19 16.20 15.71 15.91 302,113 -0.21(-1.30%)
Mar 22, 2013 16.28 16.45 15.86 16.12 291,727 -0.07(-0.43%)
Mar 21, 2013 15.69 16.23 15.50 16.19 411,416 +0.42(+2.66%)
Mar 20, 2013 15.26 15.89 15.16 15.77 667,530 +0.60(+3.96%)
Mar 19, 2013 15.12 15.51 15.11 15.17 539,613 +0.08(+0.53%)
Mar 18, 2013 15.60 15.70 15.00 15.09 666,836 -0.65(-4.13%)
Mar 15, 2013 16.26 16.33 15.39 15.74 1,267,857 -0.43(-2.66%)
Mar 14, 2013 17.44 17.44 16.04 16.17 2,175,962 +0.63(+4.05%)
Mar 13, 2013 15.55 15.70 15.29 15.54 584,489 -0.05(-0.32%)
Mar 12, 2013 15.75 15.75 15.31 15.59 544,946 +0.10(+0.65%)
Mar 11, 2013 15.42 15.61 15.39 15.49 285,704 +0.02(+0.13%)
Mar 08, 2013 15.72 15.75 15.43 15.47 358,473 -0.14(-0.90%)
Mar 07, 2013 15.54 15.71 15.35 15.61 292,163 +0.04(+0.26%)
Mar 06, 2013 15.51 15.78 15.25 15.57 393,699 +0.05(+0.32%)
Mar 05, 2013 15.92 15.98 15.30 15.52 345,956 +0.00(+0.00%)
Mar 04, 2013 15.25 15.83 15.23 15.52 697,579 +0.19(+1.24%)
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.