Ebix Inc (NQ: EBIX )

33.01 USD -2.65 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.42 22.75 22.10 22.10 349,312 -0.56(-2.47%)
Dec 29, 2011 22.52 22.81 22.00 22.66 504,079 +0.18(+0.80%)
Dec 28, 2011 23.28 23.60 22.37 22.48 863,157 +0.03(+0.13%)
Dec 27, 2011 21.16 23.14 21.16 22.45 1,044,120 +1.18(+5.55%)
Dec 23, 2011 21.10 21.40 20.85 21.27 243,073 +0.53(+2.56%)
Dec 21, 2011 21.23 21.25 20.10 20.74 364,301 -0.39(-1.85%)
Dec 20, 2011 21.14 21.23 20.69 21.13 374,245 +0.55(+2.67%)
Dec 19, 2011 20.98 21.22 20.43 20.58 467,552 -0.24(-1.15%)
Dec 16, 2011 20.84 21.30 20.59 20.82 754,947 +0.24(+1.17%)
Dec 15, 2011 19.99 21.38 19.83 20.58 962,161 +1.26(+6.52%)
Dec 14, 2011 19.95 20.19 18.92 19.32 738,886 -0.85(-4.21%)
Dec 13, 2011 20.75 21.12 20.05 20.17 564,820 -0.46(-2.23%)
Dec 12, 2011 20.33 20.74 20.11 20.63 363,347 -0.01(-0.05%)
Dec 09, 2011 20.23 20.76 20.00 20.64 422,945 +0.42(+2.08%)
Dec 08, 2011 21.09 21.42 20.02 20.22 652,506 -1.05(-4.94%)
Dec 07, 2011 21.04 21.37 20.57 21.27 615,096 +0.12(+0.57%)
Dec 06, 2011 21.11 21.55 21.00 21.15 499,478 +0.15(+0.71%)
Dec 05, 2011 21.03 21.60 20.82 21.00 655,573 +0.66(+3.24%)
Dec 02, 2011 21.34 21.34 20.25 20.34 337,275 -0.67(-3.19%)
Dec 01, 2011 21.50 21.67 20.38 21.01 699,687 -0.49(-2.28%)
Nov 30, 2011 21.01 21.89 20.68 21.50 1,157,495 +1.17(+5.76%)
Nov 29, 2011 19.85 20.79 19.73 20.33 794,194 +0.56(+2.83%)
Nov 28, 2011 19.50 19.77 19.41 19.77 527,209 +0.72(+3.78%)
Nov 25, 2011 19.06 19.36 18.88 19.05 297,780 -0.13(-0.68%)
Nov 23, 2011 18.98 19.35 18.75 19.18 571,465 +0.07(+0.37%)
Nov 22, 2011 18.47 19.64 18.42 19.11 1,173,641 +0.71(+3.86%)
Nov 21, 2011 17.68 18.60 17.53 18.40 696,607 +0.30(+1.66%)
Nov 18, 2011 18.47 18.49 17.93 18.10 615,499 -0.31(-1.68%)
Nov 17, 2011 18.03 18.82 17.64 18.41 621,861 +0.32(+1.77%)
Nov 16, 2011 16.62 18.10 16.56 18.09 519,261 +1.23(+7.30%)
Nov 15, 2011 16.74 17.00 16.28 16.86 219,982 -0.02(-0.12%)
Nov 14, 2011 16.99 16.99 16.29 16.88 399,080 -0.18(-1.06%)
Nov 11, 2011 17.20 17.48 16.89 17.06 285,430 +0.15(+0.89%)
Nov 10, 2011 16.97 17.02 16.63 16.91 247,453 +0.11(+0.65%)
Nov 09, 2011 16.74 17.01 16.17 16.80 592,454 -0.46(-2.67%)
Nov 08, 2011 17.65 18.24 16.47 17.26 702,564 +0.10(+0.58%)
Nov 07, 2011 17.20 17.40 16.76 17.16 361,535 +0.18(+1.06%)
Nov 04, 2011 16.60 17.18 16.26 16.98 294,113 +0.22(+1.31%)
Nov 03, 2011 15.94 16.79 15.55 16.76 253,511 +1.05(+6.68%)
Nov 02, 2011 15.88 16.13 15.51 15.71 245,354 +0.18(+1.16%)
Nov 01, 2011 16.44 16.57 15.36 15.53 558,506 -1.58(-9.23%)
Oct 31, 2011 17.56 17.59 16.96 17.11 264,620 -0.50(-2.84%)
Oct 28, 2011 17.55 17.91 17.29 17.61 290,759 +0.04(+0.23%)
Oct 27, 2011 17.00 17.86 16.83 17.57 626,470 +0.98(+5.91%)
Oct 26, 2011 16.50 16.68 15.81 16.59 240,883 +0.44(+2.72%)
Oct 25, 2011 16.82 16.82 16.08 16.15 206,948 -0.75(-4.44%)
Oct 24, 2011 16.19 16.94 16.07 16.90 309,292 +0.70(+4.32%)
Oct 21, 2011 15.99 16.63 15.66 16.20 402,536 +0.51(+3.25%)
Oct 20, 2011 15.19 15.89 15.00 15.69 312,945 +0.48(+3.16%)
Oct 19, 2011 15.94 16.10 15.15 15.21 181,483 -0.82(-5.12%)
Oct 18, 2011 15.50 16.15 15.27 16.03 233,698 +0.47(+3.02%)
Oct 17, 2011 16.28 16.49 15.48 15.56 308,264 -0.90(-5.47%)
Oct 14, 2011 16.60 16.73 15.90 16.46 278,200 +0.08(+0.49%)
Oct 13, 2011 16.23 16.39 15.87 16.38 217,553 -0.04(-0.24%)
Oct 12, 2011 15.70 16.59 15.67 16.42 427,548 +0.77(+4.92%)
Oct 11, 2011 15.17 15.70 14.95 15.65 355,570 +0.43(+2.83%)
Oct 10, 2011 14.60 15.25 14.55 15.22 328,072 +0.95(+6.66%)
Oct 07, 2011 14.93 14.97 14.01 14.27 348,751 -0.62(-4.16%)
Oct 06, 2011 14.74 15.07 14.55 14.89 343,064 +0.11(+0.74%)
Oct 05, 2011 15.05 15.50 14.52 14.78 354,721 -0.23(-1.53%)
Oct 04, 2011 13.16 15.08 13.02 15.01 746,209 +1.45(+10.69%)
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.