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 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%)
Dec 01, 2014 16.21 16.40 16.14 16.25 336,500 +0.04(+0.25%)
Nov 28, 2014 16.20 16.50 16.15 16.21 184,125 -0.05(-0.31%)
Nov 26, 2014 16.30 16.26 16.26 16.26 157,900 -0.03(-0.18%)
Nov 25, 2014 16.22 16.38 16.01 16.29 204,394 +0.04(+0.25%)
Nov 24, 2014 15.88 16.53 15.88 16.25 165,228 -0.01(-0.06%)
Nov 21, 2014 16.45 16.50 16.20 16.26 181,144 +0.05(+0.31%)
Nov 20, 2014 15.75 16.23 15.69 16.21 151,240 +0.26(+1.63%)
Nov 19, 2014 16.15 16.77 15.86 15.95 342,388 -0.28(-1.73%)
Nov 18, 2014 16.30 16.54 16.02 16.23 361,809 -0.03(-0.18%)
Nov 17, 2014 16.16 16.33 16.04 16.26 258,639 -0.08(-0.49%)
Nov 14, 2014 16.12 16.40 15.94 16.34 250,455 +0.14(+0.86%)
Nov 13, 2014 16.63 17.25 15.97 16.20 362,583 -0.36(-2.17%)
Nov 12, 2014 16.30 16.67 15.74 16.56 410,030 -0.11(-0.66%)
Nov 11, 2014 15.95 16.74 15.63 16.67 1,039,339 +1.07(+6.86%)
Nov 10, 2014 14.94 15.73 14.90 15.60 751,543 +0.60(+4.00%)
Nov 07, 2014 15.20 15.33 14.71 15.00 1,243,639 +0.29(+1.97%)
Nov 06, 2014 14.70 14.83 14.46 14.71 329,987 +0.00(+0.00%)
Nov 05, 2014 14.72 14.92 14.64 14.71 237,346 +0.04(+0.27%)
Nov 04, 2014 14.56 14.72 14.51 14.67 257,901 +0.07(+0.48%)
Nov 03, 2014 14.86 14.86 14.55 14.60 329,612 -0.15(-1.02%)
Oct 31, 2014 14.90 14.90 14.59 14.75 229,010 +0.07(+0.48%)
Oct 30, 2014 14.55 14.81 14.47 14.68 288,363 +0.03(+0.20%)
Oct 29, 2014 14.70 14.72 14.51 14.65 228,162 -0.01(-0.07%)
Oct 28, 2014 14.33 14.70 14.15 14.66 260,535 +0.38(+2.66%)
Oct 27, 2014 14.13 14.25 14.25 14.28 267,699 +0.03(+0.21%)
Oct 24, 2014 13.87 14.34 13.84 14.25 242,645 +0.42(+3.04%)
Oct 23, 2014 13.63 13.99 13.58 13.83 186,664 +0.28(+2.07%)
Oct 22, 2014 13.76 14.05 13.54 13.55 179,706 -0.23(-1.67%)
Oct 21, 2014 13.74 13.94 13.65 13.78 149,750 +0.05(+0.36%)
Oct 20, 2014 13.34 13.75 13.32 13.73 212,196 +0.27(+2.01%)
Oct 17, 2014 14.03 14.03 13.41 13.46 304,794 -0.36(-2.60%)
Oct 16, 2014 13.35 14.24 13.22 13.82 474,993 +0.35(+2.60%)
Oct 15, 2014 12.78 13.51 12.64 13.47 299,900 +0.46(+3.54%)
Oct 14, 2014 13.46 13.66 12.71 13.01 388,859 -0.29(-2.18%)
Oct 13, 2014 13.32 13.52 13.12 13.30 238,714 +0.03(+0.23%)
Oct 10, 2014 13.38 13.56 13.14 13.27 328,446 -0.15(-1.12%)
Oct 09, 2014 13.50 13.54 13.31 13.42 285,718 -0.12(-0.89%)
Oct 08, 2014 13.26 13.60 12.81 13.54 491,771 +0.21(+1.58%)
Oct 07, 2014 13.54 13.60 13.27 13.33 395,927 -0.36(-2.59%)
Oct 06, 2014 13.80 13.82 13.43 13.69 272,880 -0.13(-0.98%)
Oct 03, 2014 13.96 13.96 13.70 13.82 295,479 -0.07(-0.50%)
Oct 02, 2014 13.74 14.06 13.74 13.89 301,578 +0.09(+0.65%)
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.