Ebix Inc (NQ: EBIX )

31.27 USD -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 31.60 31.83 30.95 31.27 169,269 -0.23(-0.73%)
Oct 21, 2021 30.71 31.79 30.08 31.50 169,039 +0.71(+2.31%)
Oct 20, 2021 30.75 31.12 30.50 30.79 108,345 -0.10(-0.32%)
Oct 19, 2021 29.92 30.99 29.74 30.89 109,861 +1.02(+3.41%)
Oct 18, 2021 29.96 31.02 29.85 29.87 136,829 -0.52(-1.71%)
Oct 15, 2021 30.20 30.77 29.83 30.39 224,681 +0.73(+2.46%)
Oct 14, 2021 28.67 29.71 28.64 29.66 175,068 +1.52(+5.40%)
Oct 13, 2021 27.77 28.21 27.63 28.14 70,372 +0.41(+1.48%)
Oct 12, 2021 27.80 27.93 27.20 27.73 101,376 +0.13(+0.47%)
Oct 11, 2021 28.18 28.67 27.57 27.60 105,514 -0.63(-2.23%)
Oct 08, 2021 28.35 29.23 28.02 28.23 119,784 +0.07(+0.25%)
Oct 07, 2021 28.08 28.78 28.02 28.16 260,885 +0.35(+1.26%)
Oct 06, 2021 26.81 27.82 26.54 27.81 237,510 +0.73(+2.70%)
Oct 05, 2021 27.09 27.41 26.78 27.08 132,401 +0.03(+0.11%)
Oct 04, 2021 27.96 28.31 26.87 27.05 147,346 -0.95(-3.39%)
Oct 01, 2021 27.06 28.14 27.06 28.00 153,160 +1.07(+3.97%)
Sep 30, 2021 26.92 27.27 26.80 26.93 154,694 +0.05(+0.19%)
Sep 29, 2021 27.98 27.98 26.80 26.88 126,995 -0.82(-2.96%)
Sep 28, 2021 29.00 29.00 27.42 27.70 211,164 -1.36(-4.68%)
Sep 27, 2021 27.87 29.36 27.87 29.06 181,442 +1.19(+4.27%)
Sep 24, 2021 27.85 28.23 27.61 27.87 141,642 -0.11(-0.39%)
Sep 23, 2021 27.39 28.29 27.39 27.98 98,001 +0.74(+2.72%)
Sep 22, 2021 27.16 27.53 26.76 27.24 110,358 +0.54(+2.02%)
Sep 21, 2021 27.09 27.70 26.69 26.70 125,670 -0.26(-0.96%)
Sep 20, 2021 26.82 27.23 26.31 26.96 142,082 -0.80(-2.88%)
Sep 17, 2021 27.42 27.87 26.93 27.76 396,724 +0.48(+1.76%)
Sep 16, 2021 27.75 28.14 27.26 27.28 108,663 -0.51(-1.84%)
Sep 15, 2021 27.73 28.48 27.37 27.79 140,346 +0.21(+0.76%)
Sep 14, 2021 27.50 27.62 26.71 27.58 200,004 +0.21(+0.77%)
Sep 13, 2021 26.99 27.62 26.68 27.37 103,120 +0.58(+2.16%)
Sep 10, 2021 27.82 28.00 26.69 26.79 100,212 -0.61(-2.23%)
Sep 09, 2021 27.70 28.21 26.99 27.40 91,682 -0.36(-1.30%)
Sep 08, 2021 27.49 28.04 26.74 27.76 183,964 +0.13(+0.47%)
Sep 07, 2021 28.41 28.70 27.58 27.63 105,545 -0.96(-3.36%)
Sep 03, 2021 29.05 29.40 28.00 28.59 130,264 -0.49(-1.69%)
Sep 02, 2021 29.04 29.48 28.68 29.08 74,944 +0.11(+0.38%)
Sep 01, 2021 28.82 29.54 28.82 28.97 110,837 +0.19(+0.66%)
Aug 31, 2021 28.48 29.55 28.48 28.78 151,933 +0.44(+1.55%)
Aug 30, 2021 28.77 29.00 28.24 28.34 98,804 -0.38(-1.32%)
Aug 27, 2021 28.12 29.01 28.07 28.72 131,390 +0.87(+3.12%)
Aug 26, 2021 28.80 29.13 27.84 27.85 108,817 -1.13(-3.90%)
Aug 25, 2021 29.35 29.66 28.90 28.98 99,873 -0.20(-0.69%)
Aug 24, 2021 28.98 29.43 28.56 29.18 120,953 +0.24(+0.83%)
Aug 23, 2021 28.22 28.96 27.73 28.94 165,199 +1.09(+3.91%)
Aug 20, 2021 27.21 27.85 26.91 27.85 168,266 +0.45(+1.64%)
Aug 19, 2021 27.84 28.10 27.20 27.40 174,246 -0.85(-3.01%)
Aug 18, 2021 29.02 29.02 28.15 28.25 96,395 -0.30(-1.05%)
Aug 17, 2021 28.64 29.02 28.21 28.55 122,273 -0.46(-1.59%)
Aug 16, 2021 27.84 29.65 27.84 29.01 139,352 -0.52(-1.76%)
Aug 13, 2021 30.49 30.64 29.43 29.53 101,877 -1.03(-3.37%)
Aug 12, 2021 31.16 31.16 30.26 30.56 98,102 -0.66(-2.11%)
Aug 11, 2021 31.00 31.23 30.35 31.22 131,150 +0.24(+0.77%)
Aug 10, 2021 30.64 31.34 30.16 30.98 194,414 +0.36(+1.18%)
Aug 09, 2021 28.57 30.96 28.18 30.62 184,929 +0.31(+1.02%)
Aug 06, 2021 30.40 30.55 29.81 30.31 99,413 +0.20(+0.66%)
Aug 05, 2021 29.93 30.66 29.72 30.11 92,883 +0.38(+1.28%)
Aug 04, 2021 30.08 30.44 29.66 29.73 107,095 -0.64(-2.11%)
Aug 03, 2021 30.05 30.65 29.33 30.37 172,408 +0.21(+0.70%)
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.