Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 57.20 58.08 57.05 57.70 108,118 +0.50(+0.87%)
Aug 30, 2017 57.00 57.40 56.85 57.20 57,876 +0.30(+0.53%)
Aug 29, 2017 56.75 57.10 56.45 56.90 68,419 -0.10(-0.18%)
Aug 28, 2017 57.70 57.74 56.85 57.00 119,455 -0.40(-0.70%)
Aug 25, 2017 58.30 58.45 57.30 57.40 78,648 -0.70(-1.20%)
Aug 24, 2017 58.75 58.80 57.90 58.10 115,323 -0.30(-0.51%)
Aug 23, 2017 57.35 59.00 57.35 58.40 163,943 +0.95(+1.65%)
Aug 22, 2017 57.35 58.30 56.85 57.45 99,937 -0.10(-0.17%)
Aug 21, 2017 56.95 57.65 56.65 57.55 96,965 +0.75(+1.32%)
Aug 18, 2017 56.45 57.05 56.40 56.80 129,879 -0.15(-0.26%)
Aug 17, 2017 57.30 57.75 56.75 56.95 134,128 -0.45(-0.78%)
Aug 16, 2017 56.85 57.90 56.75 57.40 113,703 +0.35(+0.61%)
Aug 15, 2017 57.60 57.60 56.55 57.05 97,984 -0.60(-1.04%)
Aug 14, 2017 57.35 57.90 56.80 57.65 137,631 +0.85(+1.50%)
Aug 11, 2017 58.35 58.35 56.75 56.80 204,864 -1.20(-2.07%)
Aug 10, 2017 62.20 62.20 57.85 58.00 325,294 -4.60(-7.35%)
Aug 09, 2017 62.75 62.75 60.10 62.60 463,670 -0.30(-0.48%)
Aug 08, 2017 60.00 62.95 59.40 62.90 790,008 +4.90(+8.45%)
Aug 07, 2017 56.95 58.25 56.40 58.00 208,600 +1.20(+2.11%)
Aug 04, 2017 56.85 57.25 56.45 56.80 90,641 +0.10(+0.18%)
Aug 03, 2017 56.90 57.15 56.60 56.70 56,383 +0.00(+0.00%)
Aug 02, 2017 57.75 57.75 56.65 56.70 147,487 -1.00(-1.73%)
Aug 01, 2017 58.05 58.05 57.15 57.70 70,280 -0.05(-0.09%)
Jul 31, 2017 58.25 58.25 57.05 57.75 156,069 -0.20(-0.35%)
Jul 28, 2017 56.65 58.17 56.50 57.95 161,510 +1.15(+2.02%)
Jul 27, 2017 57.55 57.70 56.45 56.80 91,503 -0.45(-0.79%)
Jul 26, 2017 56.45 57.30 56.22 57.25 90,234 +0.85(+1.51%)
Jul 25, 2017 55.90 56.55 55.90 56.40 124,424 +0.45(+0.80%)
Jul 24, 2017 55.65 56.20 55.35 55.95 194,070 +0.35(+0.63%)
Jul 21, 2017 56.20 56.70 55.25 55.60 206,648 -0.35(-0.63%)
Jul 20, 2017 56.65 55.80 55.95 101,783 -0.70(-1.24%)
Jul 19, 2017 56.75 57.00 56.20 56.65 131,862 +0.10(+0.18%)
Jul 18, 2017 56.20 56.65 56.20 56.55 270,916 +0.15(+0.27%)
Jul 17, 2017 55.80 56.45 55.80 56.40 268,782 +0.50(+0.89%)
Jul 14, 2017 54.80 56.20 54.45 55.90 191,985 +1.10(+2.01%)
Jul 13, 2017 55.30 55.33 54.55 54.80 98,361 -0.55(-0.99%)
Jul 12, 2017 55.25 55.53 54.80 55.35 64,584 +0.45(+0.82%)
Jul 11, 2017 54.70 55.15 54.35 54.90 181,856 +0.05(+0.09%)
Jul 10, 2017 53.95 55.25 53.90 54.85 207,512 +0.80(+1.48%)
Jul 07, 2017 54.05 54.30 53.45 54.05 213,709 +0.25(+0.46%)
Jul 06, 2017 53.25 54.40 53.01 53.80 277,186 +0.10(+0.19%)
Jul 05, 2017 54.55 54.60 52.80 53.70 302,175 -0.80(-1.47%)
Jul 03, 2017 54.20 54.75 53.45 54.50 85,525 +0.60(+1.11%)
Jun 30, 2017 54.15 54.55 53.85 53.90 180,939 -0.05(-0.09%)
Jun 29, 2017 55.50 55.50 53.55 53.95 178,267 -1.60(-2.88%)
Jun 28, 2017 53.95 55.60 53.95 55.55 176,817 +1.90(+3.54%)
Jun 27, 2017 55.35 55.55 53.60 53.65 407,631 -1.70(-3.07%)
Jun 26, 2017 55.35 55.75 54.65 55.35 154,386 -0.10(-0.18%)
Jun 23, 2017 55.00 55.90 55.00 55.45 264,844 +0.20(+0.36%)
Jun 22, 2017 54.90 55.35 54.50 55.25 199,888 +0.55(+1.01%)
Jun 21, 2017 54.75 55.13 54.50 54.70 148,997 +0.10(+0.18%)
Jun 20, 2017 54.80 55.15 54.05 54.60 153,971 -0.45(-0.82%)
Jun 19, 2017 55.20 55.60 54.65 55.05 155,331 +0.05(+0.09%)
Jun 16, 2017 54.90 55.90 54.70 55.00 715,243 -0.25(-0.45%)
Jun 15, 2017 54.95 55.56 54.65 55.25 175,079 -0.05(-0.09%)
Jun 14, 2017 55.75 55.92 54.85 55.30 127,068 -0.30(-0.54%)
Jun 13, 2017 55.95 56.20 55.25 55.60 176,075 +0.00(+0.00%)
Jun 12, 2017 54.00 55.85 54.00 55.60 374,999 +1.25(+2.30%)
Jun 09, 2017 55.65 56.33 54.10 54.35 224,946 -1.00(-1.81%)
Jun 08, 2017 54.75 55.65 54.65 55.35 103,311 +0.65(+1.19%)
Jun 07, 2017 54.90 55.15 54.20 54.70 167,229 +0.05(+0.09%)
Jun 06, 2017 55.10 55.85 54.25 54.65 189,450 -0.65(-1.18%)
Jun 05, 2017 55.40 56.05 55.15 55.30 163,624 +0.05(+0.09%)
Jun 02, 2017 56.00 56.65 55.05 55.25 180,475 -0.75(-1.34%)
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.