Ebix Inc (NQ: EBIX )

26.76 USD -1.00 (-3.60%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.90 14.71 14.71 14.71 508,600 -0.18(-1.21%)
Dec 30, 2013 14.72 15.05 14.70 14.89 325,469 +0.10(+0.68%)
Dec 27, 2013 14.70 15.17 14.50 14.79 327,394 +0.16(+1.09%)
Dec 26, 2013 14.54 15.05 14.54 14.63 301,804 +0.07(+0.48%)
Dec 24, 2013 14.50 14.73 14.33 14.56 198,351 +0.08(+0.55%)
Dec 23, 2013 14.03 14.55 13.96 14.48 607,683 +0.46(+3.28%)
Dec 20, 2013 14.05 14.25 13.90 14.02 892,922 -0.05(-0.36%)
Dec 19, 2013 14.05 14.26 13.85 14.07 219,454 -0.05(-0.35%)
Dec 18, 2013 14.06 14.22 13.85 14.12 236,414 +0.00(+0.00%)
Dec 17, 2013 14.18 14.29 13.95 14.12 591,376 -0.10(-0.70%)
Dec 16, 2013 13.95 14.40 13.90 14.22 433,585 +0.28(+2.01%)
Dec 13, 2013 13.73 14.01 13.70 13.94 342,050 +0.23(+1.68%)
Dec 12, 2013 13.49 13.99 13.49 13.71 269,881 +0.15(+1.11%)
Dec 11, 2013 13.67 13.90 13.51 13.56 241,164 -0.16(-1.17%)
Dec 10, 2013 13.61 13.92 13.44 13.72 451,176 +0.04(+0.29%)
Dec 09, 2013 13.95 14.04 13.55 13.68 503,880 -0.28(-2.01%)
Dec 06, 2013 13.83 14.44 13.76 13.96 0 +0.22(+1.60%)
Dec 05, 2013 13.84 14.00 13.61 13.74 0 -0.14(-1.01%)
Dec 04, 2013 13.51 14.05 13.45 13.88 0 +0.28(+2.06%)
Dec 03, 2013 13.65 13.77 13.41 13.60 0 -0.07(-0.51%)
Dec 02, 2013 13.93 14.03 13.56 13.67 281,885 -0.26(-1.87%)
Nov 29, 2013 13.91 14.08 13.75 13.93 0 +0.02(+0.14%)
Nov 27, 2013 13.54 13.98 13.52 13.91 0 +0.35(+2.58%)
Nov 26, 2013 13.70 13.94 13.31 13.56 0 -0.18(-1.31%)
Nov 25, 2013 13.92 14.14 13.68 13.74 369,513 -0.20(-1.43%)
Nov 22, 2013 14.10 14.28 13.85 13.94 0 -0.19(-1.34%)
Nov 21, 2013 14.18 14.30 14.05 14.13 477,858 +0.03(+0.21%)
Nov 20, 2013 13.89 14.30 13.75 14.10 0 +0.21(+1.51%)
Nov 19, 2013 13.46 14.10 13.46 13.89 552,016 +0.39(+2.89%)
Nov 18, 2013 13.17 14.00 13.17 13.50 429,420 +0.39(+2.97%)
Nov 15, 2013 13.32 13.46 13.05 13.11 0 -0.25(-1.87%)
Nov 14, 2013 13.46 13.75 13.20 13.36 514,420 +0.35(+2.69%)
Nov 12, 2013 13.23 13.58 12.99 13.01 0 -0.22(-1.66%)
Nov 11, 2013 12.88 13.78 12.82 13.23 0 +0.36(+2.80%)
Nov 08, 2013 12.64 13.46 11.34 12.87 0 -0.24(-1.83%)
Nov 07, 2013 12.37 13.33 12.17 13.11 1,227,877 +0.72(+5.81%)
Nov 06, 2013 12.31 12.40 12.05 12.39 543,487 +0.19(+1.56%)
Nov 05, 2013 12.37 12.45 11.85 12.20 0 -0.13(-1.05%)
Nov 04, 2013 11.93 12.35 11.73 12.33 495,546 +0.46(+3.88%)
Nov 01, 2013 11.36 11.96 11.32 11.87 0 +0.49(+4.31%)
Oct 31, 2013 11.37 11.58 11.13 11.38 0 -0.02(-0.18%)
Oct 30, 2013 11.78 12.00 11.36 11.40 299,562 -0.27(-2.31%)
Oct 29, 2013 11.52 11.86 11.43 11.67 0 +0.15(+1.30%)
Oct 28, 2013 11.47 11.55 11.25 11.52 0 +0.05(+0.44%)
Oct 25, 2013 12.04 12.15 11.39 11.47 0 -0.49(-4.10%)
Oct 24, 2013 12.18 12.18 11.92 11.96 363,777 -0.27(-2.21%)
Oct 23, 2013 12.59 12.97 11.45 12.23 0 -0.29(-2.32%)
Oct 22, 2013 11.67 12.73 11.63 12.52 753,868 +0.87(+7.47%)
Oct 21, 2013 11.47 11.98 11.42 11.65 571,957 +0.26(+2.28%)
Oct 18, 2013 11.36 11.51 11.27 11.39 563,344 +0.09(+0.80%)
Oct 17, 2013 11.37 11.55 11.15 11.30 419,002 -0.15(-1.31%)
Oct 16, 2013 11.50 11.55 11.36 11.45 328,345 +0.08(+0.70%)
Oct 15, 2013 11.68 11.68 11.28 11.37 328,635 -0.16(-1.39%)
Oct 14, 2013 11.45 11.68 11.20 11.53 369,046 -0.01(-0.10%)
Oct 11, 2013 11.32 11.65 11.14 11.54 0 +0.29(+2.59%)
Oct 10, 2013 11.09 11.28 10.95 11.25 520,276 +0.30(+2.74%)
Oct 09, 2013 10.74 11.04 10.73 10.95 0 +0.29(+2.72%)
Oct 08, 2013 10.65 10.66 10.39 10.66 624,850 +0.03(+0.28%)
Oct 07, 2013 10.86 11.00 10.60 10.63 0 -0.23(-2.12%)
Oct 04, 2013 10.76 10.90 10.71 10.86 0 +0.13(+1.21%)
Oct 03, 2013 10.84 10.90 10.47 10.73 0 +0.05(+0.47%)
Oct 02, 2013 10.03 10.77 9.990 10.68 0 +0.64(+6.37%)
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.