Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 81.95 83.05 81.25 83.05 108,874 +0.95(+1.16%)
Jan 31, 2018 83.85 84.00 81.80 82.10 112,984 -1.35(-1.62%)
Jan 30, 2018 83.55 84.60 83.35 83.45 121,692 -0.45(-0.54%)
Jan 29, 2018 83.95 84.35 83.20 83.90 98,022 -0.25(-0.30%)
Jan 26, 2018 84.10 84.25 82.75 84.15 108,528 +0.10(+0.12%)
Jan 25, 2018 83.00 84.30 82.55 84.05 295,151 +1.50(+1.82%)
Jan 24, 2018 83.00 83.30 82.05 82.55 184,249 -0.35(-0.42%)
Jan 23, 2018 82.30 83.90 82.10 82.90 183,067 +0.65(+0.79%)
Jan 22, 2018 82.75 82.81 81.80 82.25 112,033 -0.55(-0.66%)
Jan 19, 2018 81.15 83.20 81.15 82.80 147,096 +1.55(+1.91%)
Jan 18, 2018 82.00 82.10 81.10 81.25 95,878 -0.70(-0.85%)
Jan 17, 2018 81.75 82.05 81.20 81.95 83,233 +0.70(+0.86%)
Jan 16, 2018 81.80 83.30 81.20 81.25 130,107 -0.50(-0.61%)
Jan 12, 2018 81.75 81.75 81.75 0 +0.55(+0.68%)
Jan 11, 2018 80.15 81.25 80.15 81.20 106,734 +0.80(+1.00%)
Jan 10, 2018 80.40 81,822 -0.45(-0.56%)
Jan 09, 2018 80.75 81.50 80.40 80.85 108,109 +0.15(+0.19%)
Jan 08, 2018 80.40 80.95 79.85 80.70 82,599 +0.10(+0.12%)
Jan 05, 2018 80.85 80.95 80.20 80.60 74,108 +0.20(+0.25%)
Jan 04, 2018 78.80 80.95 78.80 80.40 130,933 +2.20(+2.81%)
Jan 03, 2018 77.25 78.25 77.20 78.20 119,248 +0.95(+1.23%)
Jan 02, 2018 79.25 79.40 77.10 77.25 263,086 -2.00(-2.52%)
Dec 29, 2017 79.25 79.25 79.25 0 -0.15(-0.19%)
Dec 28, 2017 79.65 80.25 79.10 79.40 97,526 -0.20(-0.25%)
Dec 27, 2017 79.90 80.76 79.35 79.60 121,417 -0.25(-0.31%)
Dec 26, 2017 79.80 80.15 79.35 79.85 99,702 +0.15(+0.19%)
Dec 22, 2017 81.35 81.50 79.65 79.70 103,420 -1.70(-2.09%)
Dec 21, 2017 80.40 81.85 80.32 81.40 164,515 +1.05(+1.31%)
Dec 20, 2017 79.60 80.70 79.47 80.35 112,886 +1.05(+1.32%)
Dec 19, 2017 80.00 80.85 79.15 79.30 337,287 -0.35(-0.44%)
Dec 18, 2017 79.00 79.75 78.85 79.65 135,435 +0.80(+1.01%)
Dec 15, 2017 78.25 79.10 77.05 78.85 506,197 +1.30(+1.68%)
Dec 14, 2017 78.60 78.80 77.50 77.55 169,665 -0.65(-0.83%)
Dec 13, 2017 77.00 78.53 77.00 78.20 145,073 +1.10(+1.43%)
Dec 12, 2017 77.05 78.40 76.95 77.10 281,840 -0.10(-0.13%)
Dec 11, 2017 77.65 78.00 76.75 77.20 150,488 -0.50(-0.64%)
Dec 08, 2017 78.00 78.30 77.28 77.70 114,223 -0.05(-0.06%)
Dec 07, 2017 76.85 78.05 76.75 77.75 163,669 +0.80(+1.04%)
Dec 06, 2017 76.25 77.40 76.25 76.95 118,647 +0.70(+0.92%)
Dec 05, 2017 76.65 77.20 76.10 76.25 151,868 -0.45(-0.59%)
Dec 04, 2017 77.80 78.00 76.55 76.70 199,253 -0.90(-1.16%)
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.