Ebix Inc (NQ: EBIX )

30.88 USD +1.01 (+3.38%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.85 55.92 54.40 55.35 227,972 +0.75(+1.37%)
May 30, 2017 56.65 56.65 54.60 54.60 327,661 -1.90(-3.36%)
May 26, 2017 56.15 56.75 55.75 56.50 246,387 +0.10(+0.18%)
May 25, 2017 55.80 56.64 55.25 56.40 277,585 +0.85(+1.53%)
May 24, 2017 54.80 55.85 54.10 55.55 372,077 +2.05(+3.83%)
May 23, 2017 53.65 55.15 52.40 53.50 386,360 +0.10(+0.19%)
May 22, 2017 55.00 55.12 53.35 53.40 306,118 -1.60(-2.91%)
May 19, 2017 55.65 55.95 54.85 55.00 281,509 -0.55(-0.99%)
May 18, 2017 56.00 56.25 55.20 55.55 276,192 -0.45(-0.80%)
May 17, 2017 57.50 57.50 55.85 56.00 284,516 -1.95(-3.36%)
May 16, 2017 57.15 58.00 56.95 57.95 198,302 +0.85(+1.49%)
May 15, 2017 57.35 57.95 57.10 57.10 242,525 -0.25(-0.44%)
May 12, 2017 57.45 57.65 57.15 57.35 189,524 -0.20(-0.35%)
May 11, 2017 57.65 58.25 56.42 57.55 237,048 -0.55(-0.95%)
May 10, 2017 59.00 59.00 55.45 58.10 686,764 -0.90(-1.53%)
May 09, 2017 60.75 62.10 58.70 59.00 473,469 -3.50(-5.60%)
May 08, 2017 62.25 62.60 62.21 62.50 172,379 +0.25(+0.40%)
May 05, 2017 62.50 62.60 61.80 62.25 166,497 +0.00(+0.00%)
May 04, 2017 62.15 62.67 62.00 62.25 94,235 +0.25(+0.40%)
May 03, 2017 61.70 62.00 61.40 62.00 119,448 +0.20(+0.32%)
May 02, 2017 61.90 61.95 61.60 61.80 106,459 -0.05(-0.08%)
May 01, 2017 62.00 62.05 61.45 61.85 107,251 +0.15(+0.24%)
Apr 28, 2017 61.90 61.95 61.05 61.70 124,241 +0.05(+0.08%)
Apr 27, 2017 61.20 61.80 61.05 61.65 161,216 +0.65(+1.07%)
Apr 26, 2017 61.10 61.20 60.78 61.00 202,323 +0.00(+0.00%)
Apr 25, 2017 61.40 61.55 60.95 61.00 150,414 -0.05(-0.08%)
Apr 24, 2017 60.90 61.12 60.30 61.05 172,439 +0.95(+1.58%)
Apr 21, 2017 60.50 60.70 60.10 60.10 103,369 -0.55(-0.91%)
Apr 20, 2017 60.60 61.10 60.35 60.65 83,223 +0.25(+0.41%)
Apr 19, 2017 60.47 60.95 60.40 60.40 103,165 +0.10(+0.17%)
Apr 18, 2017 60.25 60.65 60.00 60.30 92,957 -0.10(-0.17%)
Apr 17, 2017 59.90 60.70 59.90 60.40 107,090 +0.65(+1.09%)
Apr 13, 2017 59.80 60.25 59.55 59.75 85,229 -0.20(-0.33%)
Apr 12, 2017 60.55 60.55 59.60 59.95 62,948 -0.55(-0.91%)
Apr 11, 2017 59.85 60.55 59.55 60.50 143,501 +0.55(+0.92%)
Apr 10, 2017 59.65 60.30 59.55 59.95 164,928 +0.35(+0.59%)
Apr 07, 2017 60.10 60.30 59.60 59.60 91,319 -0.60(-1.00%)
Apr 06, 2017 59.65 60.45 59.45 60.20 79,278 +0.45(+0.75%)
Apr 05, 2017 60.15 60.90 59.50 59.75 134,418 -0.35(-0.58%)
Apr 04, 2017 60.45 60.95 59.75 60.10 124,202 -0.45(-0.74%)
Apr 03, 2017 61.30 61.50 60.00 60.55 159,117 -0.70(-1.14%)
Mar 31, 2017 61.00 61.95 60.80 61.25 273,729 +0.30(+0.49%)
Mar 30, 2017 60.85 61.50 60.80 60.95 83,017 +0.10(+0.16%)
Mar 29, 2017 60.50 61.15 60.45 60.85 108,450 +0.25(+0.41%)
Mar 28, 2017 60.00 60.85 59.40 60.60 207,582 +0.50(+0.83%)
Mar 27, 2017 59.75 60.50 59.10 60.10 154,555 -0.25(-0.41%)
Mar 24, 2017 60.85 61.28 60.05 60.35 137,534 -0.40(-0.66%)
Mar 23, 2017 60.65 61.25 60.00 60.75 200,044 -0.30(-0.49%)
Mar 22, 2017 61.30 62.03 60.35 61.05 164,057 -0.45(-0.73%)
Mar 21, 2017 62.55 62.55 61.25 61.50 146,809 -0.90(-1.44%)
Mar 20, 2017 63.00 63.15 62.35 62.40 126,484 -0.55(-0.87%)
Mar 17, 2017 62.60 63.15 62.55 62.95 288,049 +0.25(+0.40%)
Mar 16, 2017 63.50 63.95 62.55 62.70 172,456 -0.45(-0.71%)
Mar 15, 2017 62.60 63.35 62.00 63.15 107,024 +1.10(+1.77%)
Mar 14, 2017 62.30 62.60 61.70 62.05 68,808 -0.50(-0.80%)
Mar 13, 2017 62.65 63.65 62.45 62.55 141,891 -0.05(-0.08%)
Mar 10, 2017 62.75 62.90 61.90 62.60 112,872 +0.27(+0.44%)
Mar 09, 2017 63.75 64.00 62.05 62.33 139,600 -1.58(-2.46%)
Mar 08, 2017 63.75 64.80 63.65 63.90 148,052 +0.20(+0.31%)
Mar 07, 2017 63.70 64.20 63.45 63.70 169,263 -0.15(-0.23%)
Mar 06, 2017 64.45 64.60 63.80 63.85 125,076 -0.70(-1.08%)
Mar 03, 2017 64.00 64.85 63.95 64.55 153,097 +0.45(+0.70%)
Mar 02, 2017 63.40 65.10 63.10 64.10 265,070 +0.60(+0.94%)
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.