Ebix Inc (NQ: EBIX )

36.74 USD +2.31 (+6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.82 23.03 22.61 22.85 341,105 +0.05(+0.22%)
Apr 28, 2011 22.99 22.99 22.56 22.80 330,207 -0.20(-0.87%)
Apr 27, 2011 22.82 23.14 22.51 23.00 482,449 +0.07(+0.31%)
Apr 26, 2011 23.14 23.15 22.75 22.93 459,572 -0.20(-0.86%)
Apr 25, 2011 23.59 23.66 23.05 23.13 415,097 -0.16(-0.69%)
Apr 21, 2011 23.10 23.32 22.75 23.29 467,553 +0.30(+1.30%)
Apr 20, 2011 22.37 23.13 22.27 22.99 619,723 +0.87(+3.93%)
Apr 19, 2011 22.00 22.36 21.77 22.12 434,455 +0.15(+0.68%)
Apr 18, 2011 22.16 22.32 21.57 21.97 639,240 -0.57(-2.53%)
Apr 15, 2011 22.40 22.61 22.25 22.54 461,145 +0.02(+0.09%)
Apr 14, 2011 22.12 22.57 22.12 22.52 420,755 +0.18(+0.81%)
Apr 13, 2011 22.23 22.65 22.00 22.34 444,638 +0.15(+0.68%)
Apr 12, 2011 22.28 22.38 21.82 22.19 537,409 -0.20(-0.89%)
Apr 11, 2011 22.62 22.74 21.90 22.39 730,132 -0.27(-1.19%)
Apr 08, 2011 22.74 22.95 22.47 22.66 512,964 +0.13(+0.58%)
Apr 07, 2011 22.75 23.07 22.47 22.53 628,768 -0.31(-1.36%)
Apr 06, 2011 23.69 23.78 22.17 22.84 1,956,441 -0.81(-3.42%)
Apr 05, 2011 23.88 24.34 23.56 23.65 765,962 -0.38(-1.58%)
Apr 04, 2011 24.12 24.45 23.87 24.03 842,184 +0.01(+0.04%)
Apr 01, 2011 24.75 24.90 23.60 24.02 1,892,701 +0.37(+1.56%)
Mar 31, 2011 23.05 23.94 22.88 23.65 2,157,931 +0.89(+3.91%)
Mar 30, 2011 22.42 23.16 22.31 22.76 1,588,099 +0.64(+2.89%)
Mar 29, 2011 21.73 22.61 20.40 22.12 2,508,834 +0.73(+3.41%)
Mar 28, 2011 23.90 25.25 21.26 21.39 5,332,739 -2.09(-8.90%)
Mar 25, 2011 22.00 24.07 21.70 23.48 8,924,479 +0.96(+4.26%)
Mar 24, 2011 30.00 30.35 21.08 22.52 14,968,101 -7.20(-24.23%)
Mar 23, 2011 28.91 29.86 28.62 29.72 795,800 +0.64(+2.20%)
Mar 22, 2011 29.45 29.72 29.00 29.08 425,707 -0.37(-1.26%)
Mar 21, 2011 29.71 29.82 28.40 29.45 747,921 +1.39(+4.95%)
Mar 18, 2011 27.97 28.47 27.76 28.06 671,420 +0.46(+1.67%)
Mar 17, 2011 28.09 28.38 27.43 27.60 464,643 -0.14(-0.50%)
Mar 16, 2011 28.11 28.59 27.60 27.74 648,070 -0.24(-0.86%)
Mar 15, 2011 26.01 28.42 25.98 27.98 895,189 +0.59(+2.15%)
Mar 14, 2011 28.35 28.66 26.10 27.39 1,215,389 -0.74(-2.63%)
Mar 11, 2011 26.50 28.25 26.50 28.13 481,240 +0.90(+3.31%)
Mar 10, 2011 28.34 28.59 25.97 27.23 1,223,284 -1.64(-5.68%)
Mar 09, 2011 28.42 29.57 28.10 28.87 696,586 +0.30(+1.05%)
Mar 08, 2011 28.44 28.88 27.59 28.57 750,989 -0.02(-0.07%)
Mar 07, 2011 29.33 29.49 27.75 28.59 960,014 -0.31(-1.07%)
Mar 04, 2011 29.23 29.61 28.47 28.90 884,708 +0.19(+0.66%)
Mar 03, 2011 27.44 29.08 27.42 28.71 1,306,563 +1.53(+5.63%)
Mar 02, 2011 27.30 27.38 26.21 27.18 868,211 -0.17(-0.62%)
Mar 01, 2011 26.90 27.72 26.68 27.35 1,526,132 +1.01(+3.83%)
Feb 28, 2011 24.99 26.42 24.79 26.34 1,478,172 +1.72(+6.99%)
Feb 25, 2011 24.45 24.71 24.22 24.62 423,143 +0.25(+1.03%)
Feb 24, 2011 24.03 24.45 23.55 24.37 636,613 +0.24(+0.99%)
Feb 23, 2011 23.70 24.18 22.75 24.13 1,222,949 +0.53(+2.25%)
Feb 22, 2011 24.75 24.75 23.50 23.60 624,328 -1.43(-5.71%)
Feb 18, 2011 25.16 25.16 24.85 25.03 276,757 -0.05(-0.20%)
Feb 17, 2011 25.01 25.25 24.85 25.08 233,185 -0.01(-0.04%)
Feb 16, 2011 24.91 25.14 24.71 25.09 455,779 +0.33(+1.33%)
Feb 15, 2011 25.30 25.44 24.76 24.76 493,261 -0.56(-2.21%)
Feb 14, 2011 24.65 25.33 24.62 25.32 513,611 +0.76(+3.09%)
Feb 11, 2011 24.23 24.69 24.18 24.56 456,611 +0.17(+0.70%)
Feb 10, 2011 24.39 24.65 23.93 24.39 445,480 -0.07(-0.29%)
Feb 09, 2011 24.60 24.99 24.21 24.46 408,580 -0.43(-1.73%)
Feb 08, 2011 24.76 24.91 24.60 24.89 624,909 +0.31(+1.26%)
Feb 07, 2011 24.00 24.64 23.96 24.58 614,873 +0.62(+2.59%)
Feb 04, 2011 23.52 23.98 23.34 23.96 772,635 +0.37(+1.57%)
Feb 03, 2011 23.53 23.64 22.75 23.59 383,620 +0.04(+0.17%)
Feb 02, 2011 22.93 23.64 22.81 23.55 406,219 +0.47(+2.04%)
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.