Ebix Inc (NQ: EBIX )

26.96 USD -0.80 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.45 65.40 64.00 65.25 271,553 +0.70(+1.08%)
Sep 28, 2017 60.85 65.15 60.85 64.55 611,484 +4.15(+6.87%)
Sep 27, 2017 59.50 61.20 59.10 60.40 120,060 +1.05(+1.77%)
Sep 26, 2017 60.15 60.45 59.25 59.35 107,345 -0.60(-1.00%)
Sep 25, 2017 61.60 61.85 59.80 59.95 93,609 -1.70(-2.76%)
Sep 22, 2017 61.00 62.25 60.70 61.65 314,241 +0.65(+1.07%)
Sep 21, 2017 57.70 61.85 57.05 61.00 409,901 +2.95(+5.08%)
Sep 20, 2017 59.50 59.75 57.55 58.05 252,308 -1.40(-2.35%)
Sep 19, 2017 58.85 59.55 58.70 59.45 200,948 +0.55(+0.93%)
Sep 18, 2017 58.45 59.00 58.10 58.90 104,699 +0.40(+0.68%)
Sep 15, 2017 57.90 58.60 57.70 58.50 386,510 +0.65(+1.12%)
Sep 14, 2017 57.60 58.30 57.30 57.85 72,557 -0.10(-0.17%)
Sep 13, 2017 58.10 58.90 57.85 57.95 90,169 -0.50(-0.86%)
Sep 12, 2017 58.30 58.60 57.85 58.45 114,550 +0.10(+0.17%)
Sep 11, 2017 57.30 58.35 57.05 58.35 90,824 +1.55(+2.73%)
Sep 08, 2017 56.40 57.30 56.40 56.80 54,883 +0.15(+0.26%)
Sep 07, 2017 57.65 57.70 56.62 56.65 100,815 -0.75(-1.31%)
Sep 06, 2017 57.85 58.20 57.40 57.40 67,355 -0.25(-0.43%)
Sep 05, 2017 58.15 58.60 57.20 57.65 83,519 -0.70(-1.20%)
Sep 01, 2017 58.00 58.40 57.60 58.35 117,124 +0.65(+1.13%)
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%)
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.