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 (%)
Jul 29, 2016 52.88 53.58 52.70 53.32 377,748 +0.30(+0.57%)
Jul 28, 2016 53.00 53.33 52.02 53.02 220,861 +0.02(+0.04%)
Jul 27, 2016 52.90 53.23 52.72 53.00 183,912 +0.14(+0.26%)
Jul 26, 2016 52.50 53.36 52.46 52.86 159,774 +0.33(+0.63%)
Jul 25, 2016 52.34 52.58 51.79 52.53 137,884 +0.15(+0.29%)
Jul 22, 2016 52.68 52.92 52.26 52.38 129,028 -0.17(-0.32%)
Jul 21, 2016 53.03 53.47 52.12 52.55 176,669 -0.83(-1.55%)
Jul 20, 2016 53.27 53.61 52.70 53.38 214,769 +0.29(+0.55%)
Jul 19, 2016 53.57 53.78 52.95 53.09 138,359 -0.47(-0.88%)
Jul 18, 2016 54.15 54.31 53.26 53.56 178,999 -0.31(-0.58%)
Jul 15, 2016 54.03 54.48 53.59 53.87 167,571 -0.04(-0.07%)
Jul 14, 2016 53.48 54.08 53.37 53.91 197,256 +0.43(+0.80%)
Jul 13, 2016 54.58 54.58 53.23 53.48 231,846 -0.34(-0.63%)
Jul 12, 2016 52.88 54.49 52.37 53.82 642,442 +1.70(+3.26%)
Jul 11, 2016 49.51 52.39 49.49 52.12 673,956 +2.98(+6.06%)
Jul 08, 2016 47.67 49.28 47.45 49.14 271,515 +1.69(+3.56%)
Jul 07, 2016 48.05 48.24 47.10 47.45 122,574 -0.17(-0.36%)
Jul 05, 2016 47.50 48.11 47.34 47.62 153,883 -0.07(-0.15%)
Jul 01, 2016 48.00 47.69 47.69 47.69 146,100 -0.21(-0.44%)
Jun 30, 2016 46.92 47.91 46.91 47.90 248,070 +1.14(+2.44%)
Jun 29, 2016 46.84 47.45 46.08 46.76 232,361 +0.53(+1.15%)
Jun 28, 2016 45.95 46.93 45.85 46.23 203,259 +0.83(+1.83%)
Jun 27, 2016 45.90 45.90 44.92 45.40 326,248 -1.10(-2.37%)
Jun 24, 2016 46.00 47.29 44.80 46.50 535,144 -2.11(-4.34%)
Jun 23, 2016 48.09 48.62 47.56 48.61 164,024 +0.90(+1.89%)
Jun 22, 2016 47.61 48.34 47.41 47.71 205,783 +0.05(+0.10%)
Jun 21, 2016 47.93 48.15 47.40 47.66 155,367 -0.12(-0.25%)
Jun 20, 2016 47.49 49.00 47.01 47.78 211,871 +0.77(+1.64%)
Jun 17, 2016 48.35 48.35 46.66 47.01 626,164 -1.24(-2.57%)
Jun 16, 2016 46.82 48.31 46.60 48.25 221,180 +1.03(+2.18%)
Jun 15, 2016 48.42 49.30 47.17 47.22 268,070 -0.50(-1.05%)
Jun 14, 2016 47.53 48.10 47.38 47.72 186,577 +0.07(+0.15%)
Jun 13, 2016 47.09 48.71 47.00 47.65 223,999 +0.30(+0.63%)
Jun 10, 2016 48.58 48.61 47.10 47.35 265,434 -1.55(-3.17%)
Jun 09, 2016 48.50 49.07 48.13 48.90 204,928 +0.08(+0.16%)
Jun 08, 2016 48.33 49.50 48.00 48.82 351,530 +0.52(+1.08%)
Jun 07, 2016 48.04 48.95 47.70 48.30 295,765 +0.46(+0.96%)
Jun 06, 2016 46.48 48.01 46.01 47.84 382,635 +1.69(+3.66%)
Jun 03, 2016 46.61 46.77 45.68 46.15 111,439 -0.62(-1.33%)
Jun 02, 2016 46.53 46.79 45.92 46.77 188,659 +0.41(+0.88%)
Jun 01, 2016 45.44 46.92 44.72 46.36 360,887 +1.13(+2.50%)
May 31, 2016 46.28 46.98 45.21 45.23 286,938 -0.74(-1.61%)
May 27, 2016 45.30 45.97 45.97 45.97 181,600 +0.71(+1.57%)
May 26, 2016 45.52 45.85 45.04 45.26 171,898 -0.15(-0.33%)
May 25, 2016 46.17 46.49 45.21 45.41 149,154 -0.63(-1.37%)
May 24, 2016 44.92 46.22 44.61 46.04 202,631 +1.46(+3.28%)
May 23, 2016 45.67 47.36 44.47 44.58 342,127 +0.09(+0.20%)
May 20, 2016 45.39 45.49 44.43 44.49 327,876 -0.61(-1.35%)
May 19, 2016 44.92 45.55 44.27 45.10 280,295 -0.07(-0.15%)
May 18, 2016 44.73 45.81 44.33 45.17 220,103 +0.16(+0.36%)
May 17, 2016 46.00 46.26 44.60 45.01 271,298 -1.24(-2.68%)
May 16, 2016 46.45 46.76 45.45 46.25 182,543 -0.21(-0.45%)
May 13, 2016 46.46 46.87 45.71 46.46 330,865 -0.05(-0.11%)
May 12, 2016 46.60 47.83 46.17 46.51 253,652 -0.46(-0.98%)
May 11, 2016 47.69 48.51 46.43 46.97 233,632 -0.92(-1.92%)
May 10, 2016 48.22 48.22 46.72 47.89 372,391 +0.07(+0.15%)
May 09, 2016 48.43 49.32 45.05 47.82 832,452 +0.58(+1.23%)
May 06, 2016 47.98 48.26 46.15 47.24 692,612 -0.88(-1.83%)
May 05, 2016 49.24 49.34 47.80 48.12 235,680 -1.04(-2.12%)
May 04, 2016 48.83 49.53 48.51 49.16 397,678 +0.17(+0.35%)
May 03, 2016 48.62 49.55 48.12 48.99 212,694 -0.23(-0.47%)
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.