Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.67 26.75 25.32 26.28 479,582 -0.34(-1.28%)
Feb 26, 2015 26.76 27.28 26.54 26.62 234,038 -0.27(-1.00%)
Feb 25, 2015 26.74 27.32 26.62 26.89 292,873 -0.01(-0.04%)
Feb 24, 2015 27.27 27.75 26.85 26.90 431,629 -0.52(-1.90%)
Feb 23, 2015 28.06 28.12 27.12 27.42 372,129 -0.71(-2.52%)
Feb 20, 2015 28.35 28.49 27.58 28.13 433,783 -0.24(-0.85%)
Feb 19, 2015 27.66 28.39 27.30 28.37 452,760 +0.51(+1.83%)
Feb 18, 2015 26.50 27.90 26.50 27.86 530,703 +1.32(+4.97%)
Feb 17, 2015 24.00 27.07 23.96 26.54 1,524,985 +2.74(+11.51%)
Feb 13, 2015 23.43 23.80 23.80 23.80 209,700 +0.30(+1.28%)
Feb 12, 2015 23.49 24.00 23.47 23.50 312,840 +0.03(+0.13%)
Feb 11, 2015 23.33 23.98 23.28 23.47 406,229 +0.03(+0.13%)
Feb 10, 2015 23.59 23.68 23.27 23.44 296,602 +0.05(+0.21%)
Feb 09, 2015 23.35 23.55 23.27 23.39 323,771 -0.01(-0.04%)
Feb 06, 2015 23.47 23.47 22.99 23.40 332,048 +0.03(+0.13%)
Feb 05, 2015 23.18 23.69 22.99 23.37 477,255 +0.34(+1.48%)
Feb 04, 2015 22.97 23.29 22.63 23.03 248,757 -0.10(-0.43%)
Feb 03, 2015 23.10 23.27 22.78 23.13 375,849 +0.03(+0.13%)
Feb 02, 2015 22.74 23.32 22.29 23.10 585,295 +0.25(+1.09%)
Jan 30, 2015 22.95 23.36 22.71 22.85 367,622 -0.31(-1.34%)
Jan 29, 2015 22.73 23.20 22.59 23.16 268,120 +0.46(+2.03%)
Jan 28, 2015 22.88 23.09 22.56 22.70 309,516 -0.06(-0.26%)
Jan 27, 2015 23.23 23.52 22.61 22.76 493,926 -0.78(-3.31%)
Jan 26, 2015 23.20 23.76 23.15 23.54 236,660 +0.11(+0.47%)
Jan 23, 2015 23.30 23.64 23.23 23.43 253,545 -0.06(-0.26%)
Jan 22, 2015 23.32 23.60 23.14 23.49 336,277 +0.11(+0.47%)
Jan 21, 2015 23.50 23.69 23.26 23.38 490,555 -0.13(-0.55%)
Jan 20, 2015 22.30 23.57 22.10 23.51 700,734 +1.32(+5.95%)
Jan 16, 2015 21.43 22.28 21.16 22.19 472,590 +0.78(+3.64%)
Jan 15, 2015 21.73 21.89 21.15 21.41 398,132 -0.36(-1.65%)
Jan 14, 2015 21.59 22.01 21.43 21.77 793,275 -0.08(-0.37%)
Jan 13, 2015 21.20 21.93 20.96 21.85 1,179,175 +0.66(+3.11%)
Jan 12, 2015 21.24 21.25 20.40 21.19 632,735 +0.01(+0.05%)
Jan 09, 2015 20.37 21.39 20.24 21.18 476,712 +0.75(+3.67%)
Jan 08, 2015 20.06 21.62 20.02 20.43 1,604,042 +0.20(+0.99%)
Jan 07, 2015 18.85 20.50 18.73 20.23 1,496,832 +1.63(+8.76%)
Jan 06, 2015 19.48 19.49 18.20 18.60 1,886,450 +2.32(+14.25%)
Jan 05, 2015 16.76 16.76 16.14 16.28 354,212 -0.53(-3.15%)
Jan 02, 2015 17.01 17.20 16.68 16.81 496,329 -0.18(-1.06%)
Dec 31, 2014 17.14 16.99 16.99 16.99 219,300 -0.05(-0.29%)
Dec 30, 2014 17.21 17.39 16.87 17.04 238,007 -0.18(-1.05%)
Dec 29, 2014 16.97 17.25 16.96 17.22 388,153 +0.21(+1.23%)
Dec 26, 2014 16.91 17.17 16.84 17.01 159,631 +0.08(+0.47%)
Dec 24, 2014 16.98 16.93 16.93 16.93 128,300 -0.07(-0.41%)
Dec 23, 2014 16.87 17.11 16.68 17.00 329,121 +0.17(+1.01%)
Dec 22, 2014 16.67 17.00 16.56 16.83 220,020 +0.10(+0.60%)
Dec 19, 2014 16.64 16.82 16.38 16.73 922,468 +0.09(+0.54%)
Dec 18, 2014 16.50 16.75 16.32 16.64 283,170 +0.25(+1.53%)
Dec 17, 2014 16.04 16.50 15.95 16.39 239,521 +0.32(+1.99%)
Dec 16, 2014 15.91 16.20 15.83 16.07 247,643 +0.05(+0.31%)
Dec 15, 2014 16.04 16.15 15.63 16.02 273,834 +0.01(+0.06%)
Dec 12, 2014 15.81 16.19 15.74 16.01 284,801 +0.02(+0.13%)
Dec 11, 2014 16.27 16.40 15.90 15.99 314,306 -0.27(-1.66%)
Dec 10, 2014 16.50 16.70 16.00 16.26 301,372 -0.35(-2.11%)
Dec 09, 2014 16.18 16.71 15.73 16.61 340,907 +0.27(+1.65%)
Dec 08, 2014 16.75 17.04 16.27 16.34 232,719 -0.44(-2.62%)
Dec 05, 2014 16.72 16.94 16.57 16.78 253,541 +0.03(+0.18%)
Dec 04, 2014 16.33 16.97 16.21 16.75 514,710 +0.52(+3.20%)
Dec 03, 2014 16.15 16.47 16.08 16.23 255,874 -0.01(-0.06%)
Dec 02, 2014 16.26 16.40 16.08 16.24 208,224 -0.01(-0.06%)
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.