Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.30 32.79 32.79 32.79 397,300 -0.70(-2.09%)
Dec 30, 2015 33.98 34.73 33.42 33.49 317,377 -0.57(-1.67%)
Dec 29, 2015 33.48 34.22 33.48 34.06 123,332 +0.75(+2.25%)
Dec 28, 2015 33.84 33.88 32.97 33.31 131,222 -0.58(-1.71%)
Dec 24, 2015 33.67 33.89 33.89 33.89 135,600 +0.36(+1.07%)
Dec 23, 2015 33.57 33.92 33.26 33.53 220,743 +0.06(+0.18%)
Dec 22, 2015 32.64 33.54 32.63 33.47 200,505 +0.84(+2.57%)
Dec 21, 2015 32.64 32.72 31.80 32.63 366,182 +0.14(+0.43%)
Dec 18, 2015 32.92 33.60 32.31 32.49 837,639 -0.77(-2.32%)
Dec 17, 2015 32.41 33.73 32.30 33.26 334,801 +0.91(+2.81%)
Dec 16, 2015 32.33 32.46 31.63 32.35 242,831 +0.12(+0.37%)
Dec 15, 2015 32.47 32.74 31.98 32.23 330,085 +0.11(+0.34%)
Dec 14, 2015 32.44 32.95 31.36 32.12 483,635 -0.24(-0.74%)
Dec 11, 2015 32.11 33.53 31.92 32.36 322,915 -0.41(-1.25%)
Dec 10, 2015 33.57 33.92 32.40 32.77 564,323 -0.80(-2.38%)
Dec 09, 2015 34.47 35.08 33.56 33.57 527,850 -0.91(-2.64%)
Dec 08, 2015 34.37 35.38 33.57 34.48 381,471 -0.41(-1.18%)
Dec 07, 2015 36.61 36.77 34.87 34.89 779,628 -1.83(-4.98%)
Dec 04, 2015 36.45 37.20 36.34 36.72 338,728 +0.16(+0.44%)
Dec 03, 2015 36.83 37.01 36.02 36.56 341,247 -0.16(-0.44%)
Dec 02, 2015 37.05 37.55 36.56 36.72 229,323 -0.30(-0.81%)
Dec 01, 2015 37.55 37.90 36.05 37.02 842,907 -0.49(-1.31%)
Nov 30, 2015 37.82 38.00 37.26 37.51 465,512 -0.30(-0.79%)
Nov 27, 2015 38.00 38.26 37.64 37.81 84,757 +0.02(+0.05%)
Nov 25, 2015 37.13 37.79 37.79 37.79 344,500 +0.75(+2.02%)
Nov 24, 2015 36.43 37.39 36.00 37.04 255,185 +0.33(+0.90%)
Nov 23, 2015 37.25 37.25 36.11 36.71 413,291 -0.81(-2.16%)
Nov 20, 2015 37.27 37.83 36.94 37.52 214,334 +0.45(+1.21%)
Nov 19, 2015 37.45 37.72 36.89 37.07 261,143 -0.26(-0.70%)
Nov 18, 2015 36.88 37.47 36.57 37.33 439,619 +0.30(+0.81%)
Nov 17, 2015 37.02 37.65 36.24 37.03 565,287 +1.73(+4.90%)
Nov 16, 2015 34.73 35.31 33.11 35.30 540,938 +1.42(+4.19%)
Nov 13, 2015 34.48 34.80 33.80 33.88 241,421 -0.96(-2.76%)
Nov 12, 2015 34.57 34.96 34.28 34.84 208,277 +0.30(+0.87%)
Nov 11, 2015 34.13 34.93 33.80 34.54 210,328 +0.60(+1.77%)
Nov 10, 2015 34.50 34.98 33.21 33.94 632,706 -0.27(-0.79%)
Nov 09, 2015 31.46 34.27 30.82 34.21 844,017 +2.80(+8.91%)
Nov 06, 2015 31.57 32.89 29.61 31.41 559,616 +1.01(+3.32%)
Nov 05, 2015 30.75 30.75 29.75 30.40 394,532 -0.21(-0.69%)
Nov 04, 2015 30.50 31.62 30.27 30.61 560,566 +0.11(+0.36%)
Nov 03, 2015 28.13 30.57 28.07 30.50 541,070 +2.25(+7.96%)
Nov 02, 2015 27.70 28.31 27.55 28.25 326,595 +0.52(+1.88%)
Oct 30, 2015 27.24 27.89 27.09 27.73 175,449 +0.56(+2.06%)
Oct 29, 2015 27.90 28.03 27.03 27.17 192,060 -0.79(-2.83%)
Oct 28, 2015 28.01 28.15 27.31 27.96 204,259 -0.04(-0.14%)
Oct 27, 2015 28.06 28.58 27.81 28.00 406,097 -0.28(-0.99%)
Oct 26, 2015 28.90 29.10 28.06 28.28 211,002 -0.47(-1.63%)
Oct 23, 2015 28.44 28.90 27.93 28.75 289,166 +0.73(+2.61%)
Oct 22, 2015 27.10 28.21 27.10 28.02 264,793 +1.12(+4.16%)
Oct 21, 2015 27.06 27.65 26.86 26.90 280,905 -0.16(-0.59%)
Oct 20, 2015 27.06 27.42 26.80 27.06 178,923 +0.00(+0.00%)
Oct 19, 2015 26.79 27.12 26.25 27.06 179,081 +0.02(+0.07%)
Oct 16, 2015 26.53 27.05 26.39 27.04 264,424 +0.57(+2.15%)
Oct 15, 2015 25.96 26.58 25.91 26.47 230,082 +0.66(+2.56%)
Oct 14, 2015 25.00 26.48 24.80 25.81 251,195 +0.80(+3.20%)
Oct 13, 2015 25.96 26.47 24.72 25.01 371,619 -1.09(-4.18%)
Oct 12, 2015 26.36 26.75 25.91 26.10 174,050 -0.15(-0.57%)
Oct 09, 2015 26.37 26.90 26.11 26.25 247,737 -0.32(-1.20%)
Oct 08, 2015 25.85 26.80 25.65 26.57 319,129 +0.58(+2.23%)
Oct 07, 2015 25.44 26.09 25.25 25.99 248,680 +0.58(+2.28%)
Oct 06, 2015 25.96 26.08 25.17 25.41 158,554 -0.65(-2.49%)
Oct 05, 2015 25.66 26.10 25.42 26.06 157,789 +0.57(+2.24%)
Oct 02, 2015 24.67 25.49 24.15 25.49 221,002 +0.56(+2.25%)
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.