Ebix Inc (NQ: EBIX )

36.82 USD +1.57 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.37 11.58 11.13 11.38 0 -0.02(-0.18%)
Oct 30, 2013 11.78 12.00 11.36 11.40 299,562 -0.27(-2.31%)
Oct 29, 2013 11.52 11.86 11.43 11.67 0 +0.15(+1.30%)
Oct 28, 2013 11.47 11.55 11.25 11.52 0 +0.05(+0.44%)
Oct 25, 2013 12.04 12.15 11.39 11.47 0 -0.49(-4.10%)
Oct 24, 2013 12.18 12.18 11.92 11.96 363,777 -0.27(-2.21%)
Oct 23, 2013 12.59 12.97 11.45 12.23 0 -0.29(-2.32%)
Oct 22, 2013 11.67 12.73 11.63 12.52 753,868 +0.87(+7.47%)
Oct 21, 2013 11.47 11.98 11.42 11.65 571,957 +0.26(+2.28%)
Oct 18, 2013 11.36 11.51 11.27 11.39 563,344 +0.09(+0.80%)
Oct 17, 2013 11.37 11.55 11.15 11.30 419,002 -0.15(-1.31%)
Oct 16, 2013 11.50 11.55 11.36 11.45 328,345 +0.08(+0.70%)
Oct 15, 2013 11.68 11.68 11.28 11.37 328,635 -0.16(-1.39%)
Oct 14, 2013 11.45 11.68 11.20 11.53 369,046 -0.01(-0.10%)
Oct 11, 2013 11.32 11.65 11.14 11.54 0 +0.29(+2.59%)
Oct 10, 2013 11.09 11.28 10.95 11.25 520,276 +0.30(+2.74%)
Oct 09, 2013 10.74 11.04 10.73 10.95 0 +0.29(+2.72%)
Oct 08, 2013 10.65 10.66 10.39 10.66 624,850 +0.03(+0.28%)
Oct 07, 2013 10.86 11.00 10.60 10.63 0 -0.23(-2.12%)
Oct 04, 2013 10.76 10.90 10.71 10.86 0 +0.13(+1.21%)
Oct 03, 2013 10.84 10.90 10.47 10.73 0 +0.05(+0.47%)
Oct 02, 2013 10.03 10.77 9.990 10.68 0 +0.64(+6.37%)
Oct 01, 2013 9.940 10.11 9.810 10.04 600,899 +0.10(+1.01%)
Sep 30, 2013 9.800 10.00 9.760 9.940 407,488 +0.09(+0.91%)
Sep 27, 2013 9.890 10.02 9.760 9.850 0 -0.05(-0.51%)
Sep 26, 2013 10.00 10.08 9.820 9.900 415,046 -0.08(-0.80%)
Sep 25, 2013 10.02 10.13 9.860 9.980 572,614 +0.02(+0.20%)
Sep 24, 2013 9.970 10.21 9.570 9.960 1,449,464 +0.05(+0.50%)
Sep 23, 2013 9.990 10.03 9.250 9.910 1,773,347 -0.08(-0.80%)
Sep 20, 2013 10.63 10.71 9.940 9.990 0 -0.71(-6.64%)
Sep 19, 2013 9.900 10.70 9.610 10.70 2,361,782 +0.10(+0.94%)
Sep 18, 2013 10.71 10.99 10.57 10.60 0 -0.11(-1.03%)
Sep 17, 2013 10.57 10.97 10.53 10.71 0 +0.13(+1.23%)
Sep 16, 2013 10.86 10.76 10.56 10.58 0 -0.13(-1.20%)
Sep 13, 2013 10.75 10.83 10.60 10.71 0 -0.02(-0.20%)
Sep 12, 2013 10.83 10.92 10.62 10.73 0 -0.03(-0.28%)
Sep 11, 2013 10.65 10.94 10.61 10.76 0 +0.03(+0.28%)
Sep 10, 2013 11.28 11.32 10.54 10.73 905,015 -0.48(-4.28%)
Sep 09, 2013 11.39 11.40 11.06 11.21 0 -0.10(-0.88%)
Sep 06, 2013 11.48 11.49 11.21 11.31 0 -0.11(-0.96%)
Sep 05, 2013 11.50 11.57 11.33 11.42 388,510 -0.05(-0.44%)
Sep 04, 2013 11.40 11.55 11.27 11.47 0 +0.05(+0.44%)
Sep 03, 2013 11.55 11.59 11.31 11.42 0 +0.05(+0.44%)
Aug 30, 2013 11.36 11.48 11.29 11.37 0 -0.02(-0.18%)
Aug 29, 2013 11.37 11.63 11.21 11.39 723,893 +0.09(+0.80%)
Aug 28, 2013 11.19 11.49 11.15 11.30 0 +0.07(+0.62%)
Aug 27, 2013 11.43 11.47 11.08 11.23 1,228,689 -0.33(-2.85%)
Aug 26, 2013 11.70 11.74 11.44 11.56 0 -0.09(-0.77%)
Aug 23, 2013 11.62 11.73 11.52 11.65 0 +0.16(+1.39%)
Aug 22, 2013 11.19 11.52 11.18 11.49 696,893 +0.40(+3.61%)
Aug 21, 2013 11.14 11.21 10.94 11.09 0 -0.03(-0.27%)
Aug 20, 2013 11.03 11.20 10.91 11.12 766,611 +0.14(+1.28%)
Aug 19, 2013 11.07 11.19 10.90 10.98 1,001,457 -0.02(-0.18%)
Aug 16, 2013 10.91 11.05 10.82 11.00 0 +0.03(+0.27%)
Aug 15, 2013 11.00 11.09 10.71 10.97 680,141 -0.05(-0.45%)
Aug 14, 2013 10.53 11.40 10.53 11.02 1,817,761 +0.60(+5.76%)
Aug 13, 2013 10.65 10.80 10.36 10.42 983,368 -0.14(-1.33%)
Aug 12, 2013 10.84 10.99 10.33 10.56 1,125,652 -0.28(-2.58%)
Aug 09, 2013 10.79 11.06 10.20 10.84 2,204,485 -0.33(-2.95%)
Aug 08, 2013 11.32 11.44 11.09 11.17 1,500,119 -0.09(-0.80%)
Aug 07, 2013 10.90 11.50 10.65 11.26 1,397,986 +0.35(+3.21%)
Aug 06, 2013 11.79 12.05 8.310 10.91 10,973,100 -0.88(-7.46%)
Aug 05, 2013 11.53 11.79 11.53 11.79 492,868 +0.29(+2.52%)
Aug 02, 2013 11.76 11.82 11.48 11.50 573,304 -0.23(-1.96%)
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.