Ebix Inc (NQ: EBIX )

30.56 USD -1.16 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 62.00 63.95 61.15 62.50 679,194 +2.55(+4.25%)
Feb 27, 2017 59.70 60.10 59.05 59.95 332,370 +0.00(+0.00%)
Feb 24, 2017 59.35 60.00 59.30 59.95 132,970 +0.00(+0.00%)
Feb 23, 2017 59.40 59.95 58.90 59.95 191,093 +0.75(+1.27%)
Feb 22, 2017 58.75 59.55 58.75 59.20 143,916 +0.15(+0.25%)
Feb 21, 2017 59.45 59.75 58.25 59.05 256,746 -0.30(-0.51%)
Feb 17, 2017 59.35 59.35 59.35 0 +0.50(+0.85%)
Feb 16, 2017 58.80 59.15 58.10 58.85 130,094 +0.15(+0.26%)
Feb 15, 2017 57.45 58.75 57.45 58.70 131,028 +1.00(+1.73%)
Feb 14, 2017 57.60 57.80 57.05 57.70 109,522 +0.00(+0.00%)
Feb 13, 2017 58.25 58.62 57.50 57.70 71,268 -0.40(-0.69%)
Feb 10, 2017 57.15 58.30 56.90 58.10 142,884 +0.95(+1.66%)
Feb 09, 2017 56.90 57.40 56.35 57.15 127,323 +0.40(+0.70%)
Feb 08, 2017 57.05 57.05 55.80 56.75 127,269 -0.50(-0.87%)
Feb 07, 2017 57.05 57.35 56.45 57.25 221,990 +0.30(+0.53%)
Feb 06, 2017 57.05 57.60 56.60 56.95 162,206 +0.25(+0.44%)
Feb 03, 2017 56.25 56.85 55.50 56.70 133,751 +1.00(+1.80%)
Feb 02, 2017 55.05 55.75 54.50 55.70 138,103 +0.70(+1.27%)
Feb 01, 2017 55.75 55.75 54.42 55.00 268,440 -0.50(-0.90%)
Jan 31, 2017 55.30 55.70 55.00 55.50 165,893 -0.05(-0.09%)
Jan 30, 2017 56.25 56.25 55.00 55.55 211,190 -1.05(-1.86%)
Jan 27, 2017 56.25 56.67 55.45 56.60 214,747 +0.25(+0.44%)
Jan 26, 2017 56.70 57.10 56.25 56.35 140,553 -0.55(-0.97%)
Jan 25, 2017 57.15 57.15 56.30 56.90 140,209 +0.05(+0.09%)
Jan 24, 2017 57.00 57.50 56.60 56.85 191,119 -0.10(-0.18%)
Jan 23, 2017 56.50 56.95 56.50 56.95 125,738 +0.20(+0.35%)
Jan 20, 2017 57.15 57.15 56.35 56.75 161,352 +0.00(+0.00%)
Jan 19, 2017 57.35 57.90 56.35 56.75 127,681 -0.75(-1.30%)
Jan 18, 2017 57.35 57.80 57.00 57.50 142,939 +0.25(+0.44%)
Jan 17, 2017 57.60 57.60 56.75 57.25 163,196 -0.50(-0.87%)
Jan 13, 2017 57.75 57.75 57.75 0 +0.10(+0.17%)
Jan 12, 2017 57.80 58.00 55.65 57.65 310,996 -0.35(-0.60%)
Jan 11, 2017 56.90 58.00 56.50 58.00 477,852 +0.85(+1.49%)
Jan 10, 2017 57.85 58.75 56.85 57.15 272,157 -0.80(-1.38%)
Jan 09, 2017 58.10 58.40 57.40 57.95 119,734 -0.35(-0.60%)
Jan 06, 2017 58.90 59.10 57.85 58.30 109,955 -0.65(-1.10%)
Jan 05, 2017 59.25 59.53 58.55 58.95 160,218 -0.35(-0.59%)
Jan 04, 2017 58.00 59.75 58.00 59.30 270,939 +1.55(+2.68%)
Jan 03, 2017 57.40 58.20 56.80 57.75 176,219 +0.70(+1.23%)
Dec 30, 2016 57.05 57.05 57.05 0 -2.10(-3.55%)
Dec 29, 2016 57.40 59.26 57.40 59.15 166,879 +1.90(+3.32%)
Dec 28, 2016 58.45 58.80 57.05 57.25 120,064 -1.05(-1.80%)
Dec 27, 2016 58.20 59.10 57.88 58.30 76,277 +0.10(+0.17%)
Dec 23, 2016 58.20 58.20 58.20 0 +0.50(+0.87%)
Dec 22, 2016 58.70 58.70 56.50 57.70 261,311 -1.15(-1.95%)
Dec 21, 2016 59.45 59.55 58.75 58.85 115,261 -0.75(-1.26%)
Dec 20, 2016 59.60 60.25 58.85 59.60 156,420 +0.05(+0.08%)
Dec 19, 2016 59.50 60.00 59.35 59.55 120,508 +0.30(+0.51%)
Dec 16, 2016 59.90 60.20 59.05 59.25 357,778 -0.60(-1.00%)
Dec 15, 2016 59.30 60.55 58.45 59.85 228,151 +0.55(+0.93%)
Dec 14, 2016 59.70 60.35 58.80 59.30 214,136 -0.50(-0.84%)
Dec 13, 2016 59.85 60.47 59.30 59.80 121,061 +0.20(+0.34%)
Dec 12, 2016 59.60 59.85 59.17 59.60 208,813 -0.10(-0.17%)
Dec 09, 2016 61.10 61.50 59.30 59.70 129,830 -1.30(-2.13%)
Dec 08, 2016 60.20 61.45 59.97 61.00 242,032 +0.80(+1.33%)
Dec 07, 2016 60.00 60.55 59.15 60.20 286,000 +0.20(+0.33%)
Dec 06, 2016 59.65 60.20 58.90 60.00 168,536 +0.45(+0.76%)
Dec 05, 2016 58.85 59.95 58.76 59.55 221,884 +1.10(+1.88%)
Dec 02, 2016 57.15 58.55 56.16 58.45 215,841 +0.75(+1.30%)
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.