Ebix Inc (NQ: EBIX )

33.68 USD +1.89 (+5.95%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.28 17.28 16.74 16.82 435,549 -0.30(-1.75%)
Nov 29, 2012 16.71 17.36 16.36 17.12 574,591 +0.61(+3.69%)
Nov 28, 2012 16.12 16.58 16.01 16.51 436,259 +0.33(+2.04%)
Nov 27, 2012 16.81 16.92 15.80 16.18 981,857 -0.60(-3.58%)
Nov 26, 2012 16.87 16.92 16.55 16.78 337,185 -0.01(-0.06%)
Nov 23, 2012 16.57 16.85 16.52 16.79 123,939 +0.24(+1.45%)
Nov 21, 2012 16.67 16.97 16.38 16.55 238,913 -0.11(-0.66%)
Nov 20, 2012 16.96 17.15 16.32 16.66 478,274 -0.39(-2.29%)
Nov 19, 2012 16.97 17.26 16.75 17.05 567,860 +0.31(+1.85%)
Nov 16, 2012 16.23 16.80 16.20 16.74 624,410 +0.47(+2.89%)
Nov 15, 2012 16.00 16.27 15.93 16.27 460,675 +0.23(+1.43%)
Nov 14, 2012 16.30 16.53 15.96 16.04 362,580 -0.19(-1.17%)
Nov 13, 2012 16.33 16.51 15.84 16.23 642,563 -0.24(-1.46%)
Nov 12, 2012 17.81 17.82 16.43 16.47 1,144,439 -1.42(-7.94%)
Nov 09, 2012 17.07 18.12 17.01 17.89 666,947 +0.77(+4.50%)
Nov 08, 2012 18.50 19.27 16.43 17.12 1,750,869 -1.28(-6.96%)
Nov 07, 2012 18.76 18.96 18.35 18.40 381,159 -0.64(-3.36%)
Nov 06, 2012 19.19 20.24 18.81 19.04 804,435 -0.22(-1.14%)
Nov 05, 2012 22.48 22.61 15.26 19.26 6,891,829 -3.15(-14.06%)
Nov 02, 2012 23.13 23.27 22.41 22.41 103,324 -0.65(-2.82%)
Nov 01, 2012 21.85 23.13 21.57 23.06 218,733 +1.33(+6.10%)
Oct 31, 2012 22.20 22.20 21.67 21.73 119,994 -0.53(-2.36%)
Oct 26, 2012 22.45 22.26 22.26 22.26 66,900 -0.19(-0.85%)
Oct 25, 2012 22.18 22.57 21.94 22.45 105,033 +0.41(+1.86%)
Oct 24, 2012 22.09 22.33 21.83 22.04 86,471 +0.09(+0.41%)
Oct 23, 2012 21.65 21.99 21.38 21.95 148,809 +0.03(+0.14%)
Oct 19, 2012 22.61 22.78 21.85 21.92 222,012 -0.88(-3.86%)
Oct 18, 2012 22.97 22.97 22.46 22.80 248,471 -0.14(-0.61%)
Oct 17, 2012 23.23 23.41 22.74 22.94 156,234 -0.22(-0.95%)
Oct 16, 2012 22.79 23.22 22.57 23.16 166,914 +0.38(+1.67%)
Oct 15, 2012 22.68 22.85 22.49 22.78 135,587 +0.14(+0.62%)
Oct 12, 2012 23.06 23.50 22.62 22.64 244,016 -0.44(-1.91%)
Oct 11, 2012 22.73 23.16 22.73 23.08 185,472 +0.52(+2.30%)
Oct 10, 2012 22.48 22.74 22.28 22.56 126,635 +0.04(+0.18%)
Oct 09, 2012 23.42 23.56 22.35 22.52 258,946 -0.86(-3.68%)
Oct 08, 2012 23.77 23.93 23.36 23.38 90,030 -0.45(-1.89%)
Oct 05, 2012 24.09 24.35 23.63 23.83 225,968 -0.17(-0.71%)
Oct 04, 2012 23.77 24.16 23.66 24.00 174,127 +0.26(+1.10%)
Oct 03, 2012 23.82 24.15 23.71 23.74 129,442 +0.03(+0.13%)
Oct 02, 2012 23.59 23.87 23.45 23.71 145,469 +0.19(+0.81%)
Oct 01, 2012 23.82 23.87 23.11 23.52 331,478 -0.09(-0.38%)
Sep 28, 2012 23.93 24.07 23.55 23.61 175,606 -0.44(-1.83%)
Sep 27, 2012 23.84 24.25 23.50 24.05 147,313 +0.36(+1.52%)
Sep 26, 2012 23.92 23.97 23.40 23.69 146,751 -0.24(-1.00%)
Sep 25, 2012 24.32 24.45 23.87 23.93 175,727 -0.36(-1.48%)
Sep 24, 2012 23.84 24.40 23.81 24.29 223,354 +0.36(+1.50%)
Sep 21, 2012 24.64 24.64 23.89 23.93 401,926 -0.32(-1.32%)
Sep 20, 2012 24.14 24.46 23.50 24.25 131,176 -0.01(-0.04%)
Sep 19, 2012 24.52 24.69 24.21 24.26 122,518 -0.21(-0.86%)
Sep 18, 2012 24.38 24.75 24.22 24.47 179,725 -0.02(-0.08%)
Sep 17, 2012 24.62 24.64 24.18 24.49 193,247 -0.13(-0.53%)
Sep 14, 2012 24.48 24.90 24.32 24.62 295,295 +0.26(+1.07%)
Sep 13, 2012 23.71 24.48 23.00 24.36 308,845 -0.06(-0.25%)
Sep 12, 2012 24.63 24.65 24.25 24.42 104,753 -0.18(-0.73%)
Sep 11, 2012 24.29 24.60 24.21 24.60 86,910 +0.27(+1.11%)
Sep 10, 2012 24.49 24.74 24.20 24.33 184,885 -0.11(-0.45%)
Sep 07, 2012 24.65 24.75 24.40 24.44 142,132 -0.05(-0.20%)
Sep 06, 2012 24.28 24.86 24.21 24.49 311,975 +0.34(+1.41%)
Sep 05, 2012 24.06 24.25 23.73 24.15 474,121 +0.00(+0.00%)
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.