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 (%)
Aug 31, 2015 27.96 28.64 27.83 28.39 409,856 +0.18(+0.64%)
Aug 28, 2015 27.93 28.50 27.74 28.21 284,869 +0.13(+0.46%)
Aug 27, 2015 27.61 28.74 27.40 28.08 494,240 +0.71(+2.59%)
Aug 26, 2015 26.47 27.47 25.77 27.37 462,067 +1.36(+5.23%)
Aug 25, 2015 27.25 27.32 26.00 26.01 402,776 +0.01(+0.04%)
Aug 24, 2015 25.95 27.21 19.78 26.00 1,278,568 -2.04(-7.28%)
Aug 21, 2015 28.71 29.44 27.97 28.04 655,182 -1.06(-3.64%)
Aug 20, 2015 29.88 29.88 29.10 29.10 489,183 -0.93(-3.10%)
Aug 19, 2015 30.37 30.67 29.85 30.03 304,529 +0.19(+0.64%)
Aug 18, 2015 30.69 30.82 29.79 29.84 276,852 -1.14(-3.68%)
Aug 17, 2015 30.85 31.16 30.22 30.98 139,075 +0.12(+0.39%)
Aug 14, 2015 29.93 31.01 29.57 30.86 362,800 +0.97(+3.25%)
Aug 13, 2015 29.73 30.05 29.11 29.89 470,518 +0.07(+0.23%)
Aug 12, 2015 31.24 31.24 29.58 29.82 764,940 -1.78(-5.63%)
Aug 11, 2015 32.89 32.97 31.20 31.60 519,186 -1.44(-4.36%)
Aug 10, 2015 33.97 33.99 32.18 33.04 567,770 -0.36(-1.08%)
Aug 07, 2015 34.00 34.34 31.01 33.40 929,815 +0.92(+2.83%)
Aug 06, 2015 33.30 33.47 31.52 32.48 624,791 -0.75(-2.26%)
Aug 05, 2015 32.50 33.59 32.46 33.23 635,378 +0.67(+2.06%)
Aug 04, 2015 31.71 32.63 31.41 32.56 608,819 +0.78(+2.45%)
Aug 03, 2015 30.93 31.90 30.74 31.78 327,172 +0.79(+2.55%)
Jul 31, 2015 30.05 31.36 29.99 30.99 368,539 +1.00(+3.33%)
Jul 30, 2015 29.87 30.28 29.46 29.99 147,366 -0.06(-0.20%)
Jul 29, 2015 30.06 30.20 29.51 30.05 209,547 +0.02(+0.07%)
Jul 28, 2015 29.38 30.23 29.12 30.03 274,494 +0.67(+2.28%)
Jul 27, 2015 29.42 29.76 29.05 29.36 379,429 -0.47(-1.58%)
Jul 24, 2015 29.81 30.12 29.28 29.83 314,932 +0.07(+0.24%)
Jul 23, 2015 30.27 30.51 29.66 29.76 240,370 -0.43(-1.42%)
Jul 22, 2015 29.79 30.50 28.56 30.19 281,246 +0.12(+0.40%)
Jul 21, 2015 30.40 30.86 30.05 30.07 160,332 -0.34(-1.12%)
Jul 20, 2015 30.96 31.00 30.24 30.41 480,098 -0.62(-2.00%)
Jul 17, 2015 31.87 31.94 30.80 31.03 402,163 -0.75(-2.36%)
Jul 16, 2015 31.76 32.28 31.55 31.78 299,611 +0.29(+0.92%)
Jul 15, 2015 32.72 32.72 31.39 31.49 319,424 -1.18(-3.61%)
Jul 14, 2015 32.53 32.96 32.34 32.67 266,446 +0.22(+0.68%)
Jul 13, 2015 32.87 32.91 32.28 32.45 341,123 -0.14(-0.43%)
Jul 10, 2015 32.91 33.32 32.48 32.59 244,496 +0.28(+0.87%)
Jul 09, 2015 32.47 33.18 32.08 32.31 409,470 +0.33(+1.03%)
Jul 08, 2015 32.42 32.75 31.22 31.98 385,906 -0.63(-1.93%)
Jul 07, 2015 33.64 33.64 31.60 32.61 496,919 -1.14(-3.38%)
Jul 06, 2015 33.85 34.28 33.41 33.75 303,422 -0.33(-0.97%)
Jul 02, 2015 34.00 34.08 34.08 34.08 309,700 +0.16(+0.47%)
Jul 01, 2015 33.09 34.12 32.57 33.92 483,408 +1.31(+4.02%)
Jun 30, 2015 32.60 32.99 32.31 32.61 296,421 +0.25(+0.77%)
Jun 29, 2015 32.14 33.16 31.60 32.36 356,323 -0.37(-1.13%)
Jun 26, 2015 33.95 33.95 32.57 32.73 1,126,366 -1.27(-3.74%)
Jun 25, 2015 33.54 34.31 33.27 34.00 266,136 +0.63(+1.89%)
Jun 24, 2015 34.03 34.23 33.36 33.37 292,085 -0.70(-2.05%)
Jun 23, 2015 34.35 34.40 33.85 34.07 265,654 -0.30(-0.87%)
Jun 22, 2015 34.25 34.45 33.82 34.37 278,351 +0.46(+1.36%)
Jun 19, 2015 34.09 34.22 33.79 33.91 667,391 -0.30(-0.88%)
Jun 18, 2015 33.87 34.33 33.47 34.21 270,340 +0.40(+1.18%)
Jun 17, 2015 33.52 34.19 33.28 33.81 373,564 +0.31(+0.93%)
Jun 16, 2015 33.20 33.63 32.87 33.50 239,487 +0.25(+0.75%)
Jun 15, 2015 33.49 33.51 32.72 33.25 319,228 -0.59(-1.74%)
Jun 12, 2015 33.02 34.16 33.02 33.84 535,603 +0.53(+1.59%)
Jun 11, 2015 33.44 34.02 33.07 33.31 330,598 +0.22(+0.66%)
Jun 10, 2015 33.25 33.43 32.24 33.09 546,109 -0.18(-0.54%)
Jun 09, 2015 33.50 33.88 32.81 33.27 540,970 -0.53(-1.57%)
Jun 08, 2015 34.67 35.00 33.50 33.80 440,045 -1.01(-2.90%)
Jun 05, 2015 35.12 35.12 34.42 34.81 223,435 -0.35(-1.00%)
Jun 04, 2015 35.30 35.94 34.72 35.16 198,962 -0.45(-1.26%)
Jun 03, 2015 35.45 35.92 35.28 35.61 211,526 +0.35(+0.99%)
Jun 02, 2015 35.34 35.57 34.95 35.26 262,600 -0.09(-0.25%)
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.