Ebix Inc (NQ: EBIX )

34.00 USD +2.21 (+6.95%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.96 24.20 23.10 23.45 675,609 -0.39(-1.64%)
Sep 29, 2010 24.25 24.60 23.60 23.84 802,724 -0.16(-0.67%)
Sep 28, 2010 23.25 24.20 22.38 24.00 1,491,693 +0.77(+3.31%)
Sep 27, 2010 23.58 23.76 23.10 23.23 819,521 +0.23(+1.00%)
Sep 24, 2010 22.09 23.00 22.01 23.00 1,124,511 +1.36(+6.28%)
Sep 23, 2010 20.68 21.94 20.33 21.64 850,632 +0.79(+3.79%)
Sep 22, 2010 21.21 21.37 20.64 20.85 498,217 -0.38(-1.79%)
Sep 21, 2010 21.00 21.40 20.89 21.23 1,153,502 +0.59(+2.86%)
Sep 20, 2010 19.35 20.65 19.11 20.64 1,396,572 +1.69(+8.92%)
Sep 17, 2010 19.42 19.42 18.74 18.95 692,755 -0.23(-1.21%)
Sep 15, 2010 18.87 19.45 18.72 19.18 394,911 +0.30(+1.60%)
Sep 14, 2010 18.98 19.02 18.69 18.88 217,029 -0.09(-0.47%)
Sep 13, 2010 19.00 19.09 18.79 18.97 372,856 +0.34(+1.83%)
Sep 10, 2010 18.82 18.96 18.62 18.63 238,030 -0.21(-1.11%)
Sep 09, 2010 19.10 19.19 18.62 18.84 286,445 +0.07(+0.37%)
Sep 08, 2010 18.71 19.01 18.66 18.77 326,788 +0.24(+1.30%)
Sep 07, 2010 19.01 19.12 18.50 18.53 358,814 -0.32(-1.70%)
Sep 03, 2010 18.99 19.02 18.67 18.85 317,829 +0.09(+0.48%)
Sep 02, 2010 18.85 18.88 18.58 18.76 364,228 +0.18(+0.97%)
Sep 01, 2010 18.95 19.00 18.47 18.58 385,466 +0.01(+0.05%)
Aug 31, 2010 18.54 18.70 18.16 18.57 484,070 +0.00(+0.00%)
Aug 30, 2010 19.98 19.98 18.50 18.57 753,564 -0.99(-5.06%)
Aug 27, 2010 18.97 19.61 18.65 19.56 355,912 +0.65(+3.44%)
Aug 26, 2010 19.05 19.81 18.83 18.91 477,260 -0.13(-0.68%)
Aug 25, 2010 18.49 19.17 18.03 19.04 474,189 +0.32(+1.71%)
Aug 24, 2010 18.77 19.12 18.37 18.72 450,037 -0.38(-1.99%)
Aug 23, 2010 19.89 19.99 18.70 19.10 743,671 -0.60(-3.05%)
Aug 20, 2010 19.41 19.80 19.15 19.70 669,009 +0.47(+2.44%)
Aug 19, 2010 18.85 19.37 18.74 19.23 757,048 +0.38(+2.02%)
Aug 18, 2010 18.75 18.90 18.45 18.85 334,104 +0.19(+1.02%)
Aug 17, 2010 18.00 18.78 17.99 18.66 642,180 +0.70(+3.90%)
Aug 16, 2010 17.45 17.96 17.42 17.96 311,405 +0.42(+2.39%)
Aug 13, 2010 17.53 17.95 17.40 17.54 270,687 -0.11(-0.62%)
Aug 12, 2010 17.56 17.87 17.40 17.65 379,616 -0.12(-0.68%)
Aug 11, 2010 18.00 18.00 17.63 17.77 391,249 -0.38(-2.09%)
Aug 10, 2010 18.50 18.50 17.88 18.15 670,816 -0.68(-3.61%)
Aug 09, 2010 17.16 18.94 17.15 18.83 1,290,259 +1.87(+11.03%)
Aug 06, 2010 17.15 17.30 16.74 16.96 246,746 -0.35(-2.02%)
Aug 05, 2010 17.06 17.31 16.80 17.31 185,342 +0.07(+0.41%)
Aug 04, 2010 17.01 17.34 16.91 17.24 201,518 +0.26(+1.53%)
Aug 03, 2010 16.84 17.22 16.68 16.98 231,307 +0.15(+0.89%)
Aug 02, 2010 16.95 17.06 16.61 16.83 349,014 +0.22(+1.32%)
Jul 30, 2010 16.49 16.74 16.37 16.61 193,891 -0.03(-0.18%)
Jul 29, 2010 17.00 17.30 16.43 16.64 150,011 -0.23(-1.36%)
Jul 28, 2010 17.35 17.45 16.68 16.87 255,113 -0.48(-2.77%)
Jul 27, 2010 17.73 17.90 17.20 17.35 509,173 -0.36(-2.03%)
Jul 26, 2010 16.91 17.72 16.74 17.71 719,938 +0.96(+5.73%)
Jul 23, 2010 16.33 16.94 16.11 16.75 612,420 +0.27(+1.64%)
Jul 22, 2010 16.25 16.50 16.01 16.48 199,108 +0.37(+2.30%)
Jul 21, 2010 16.50 16.61 16.00 16.11 288,242 -0.39(-2.36%)
Jul 20, 2010 15.45 16.59 15.45 16.50 448,847 +0.84(+5.36%)
Jul 19, 2010 15.40 15.80 15.12 15.66 154,532 +0.30(+1.95%)
Jul 16, 2010 15.90 15.94 15.35 15.36 302,695 -0.59(-3.70%)
Jul 15, 2010 16.34 16.36 15.75 15.95 130,544 -0.32(-1.97%)
Jul 14, 2010 16.18 16.34 16.12 16.27 223,616 +0.09(+0.56%)
Jul 13, 2010 16.05 16.25 15.85 16.18 325,154 +0.29(+1.83%)
Jul 12, 2010 15.85 16.10 15.64 15.89 163,781 +0.02(+0.13%)
Jul 09, 2010 15.49 15.89 15.36 15.87 187,143 +0.30(+1.93%)
Jul 08, 2010 15.77 15.80 15.29 15.57 310,393 -0.01(-0.06%)
Jul 07, 2010 15.11 15.60 15.01 15.58 217,863 +0.52(+3.45%)
Jul 06, 2010 15.50 15.68 15.05 15.06 400,325 -0.24(-1.57%)
Jul 02, 2010 15.49 15.51 15.08 15.30 350,560 +0.01(+0.07%)
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.