Ebix Inc (NQ: EBIX )

36.66 USD +1.41 (+3.99%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 83.85 84.00 81.80 82.10 112,984 -1.35(-1.62%)
Jan 30, 2018 83.55 84.60 83.35 83.45 121,692 -0.45(-0.54%)
Jan 29, 2018 83.95 84.35 83.20 83.90 98,022 -0.25(-0.30%)
Jan 26, 2018 84.10 84.25 82.75 84.15 108,528 +0.10(+0.12%)
Jan 25, 2018 83.00 84.30 82.55 84.05 295,151 +1.50(+1.82%)
Jan 24, 2018 83.00 83.30 82.05 82.55 184,249 -0.35(-0.42%)
Jan 23, 2018 82.30 83.90 82.10 82.90 183,067 +0.65(+0.79%)
Jan 22, 2018 82.75 82.81 81.80 82.25 112,033 -0.55(-0.66%)
Jan 19, 2018 81.15 83.20 81.15 82.80 147,096 +1.55(+1.91%)
Jan 18, 2018 82.00 82.10 81.10 81.25 95,878 -0.70(-0.85%)
Jan 17, 2018 81.75 82.05 81.20 81.95 83,233 +0.70(+0.86%)
Jan 16, 2018 81.80 83.30 81.20 81.25 130,107 -0.50(-0.61%)
Jan 12, 2018 81.75 81.75 81.75 0 +0.55(+0.68%)
Jan 11, 2018 80.15 81.25 80.15 81.20 106,734 +0.80(+1.00%)
Jan 10, 2018 80.40 81,822 -0.45(-0.56%)
Jan 09, 2018 80.75 81.50 80.40 80.85 108,109 +0.15(+0.19%)
Jan 08, 2018 80.40 80.95 79.85 80.70 82,599 +0.10(+0.12%)
Jan 05, 2018 80.85 80.95 80.20 80.60 74,108 +0.20(+0.25%)
Jan 04, 2018 78.80 80.95 78.80 80.40 130,933 +2.20(+2.81%)
Jan 03, 2018 77.25 78.25 77.20 78.20 119,248 +0.95(+1.23%)
Jan 02, 2018 79.25 79.40 77.10 77.25 263,086 -2.00(-2.52%)
Dec 29, 2017 79.25 79.25 79.25 0 -0.15(-0.19%)
Dec 28, 2017 79.65 80.25 79.10 79.40 97,526 -0.20(-0.25%)
Dec 27, 2017 79.90 80.76 79.35 79.60 121,417 -0.25(-0.31%)
Dec 26, 2017 79.80 80.15 79.35 79.85 99,702 +0.15(+0.19%)
Dec 22, 2017 81.35 81.50 79.65 79.70 103,420 -1.70(-2.09%)
Dec 21, 2017 80.40 81.85 80.32 81.40 164,515 +1.05(+1.31%)
Dec 20, 2017 79.60 80.70 79.47 80.35 112,886 +1.05(+1.32%)
Dec 19, 2017 80.00 80.85 79.15 79.30 337,287 -0.35(-0.44%)
Dec 18, 2017 79.00 79.75 78.85 79.65 135,435 +0.80(+1.01%)
Dec 15, 2017 78.25 79.10 77.05 78.85 506,197 +1.30(+1.68%)
Dec 14, 2017 78.60 78.80 77.50 77.55 169,665 -0.65(-0.83%)
Dec 13, 2017 77.00 78.53 77.00 78.20 145,073 +1.10(+1.43%)
Dec 12, 2017 77.05 78.40 76.95 77.10 281,840 -0.10(-0.13%)
Dec 11, 2017 77.65 78.00 76.75 77.20 150,488 -0.50(-0.64%)
Dec 08, 2017 78.00 78.30 77.28 77.70 114,223 -0.05(-0.06%)
Dec 07, 2017 76.85 78.05 76.75 77.75 163,669 +0.80(+1.04%)
Dec 06, 2017 76.25 77.40 76.25 76.95 118,647 +0.70(+0.92%)
Dec 05, 2017 76.65 77.20 76.10 76.25 151,868 -0.45(-0.59%)
Dec 04, 2017 77.80 78.00 76.55 76.70 199,253 -0.90(-1.16%)
Dec 01, 2017 77.15 77.70 76.80 77.60 197,444 +0.30(+0.39%)
Nov 30, 2017 77.85 77.85 76.80 77.30 152,128 -0.30(-0.39%)
Nov 29, 2017 77.50 77.82 76.90 77.60 201,157 +0.15(+0.19%)
Nov 28, 2017 76.65 77.50 76.40 77.45 125,457 +0.85(+1.11%)
Nov 27, 2017 76.45 77.10 76.35 76.60 137,070 +0.05(+0.07%)
Nov 24, 2017 76.40 76.65 75.95 76.55 60,921 +0.45(+0.59%)
Nov 22, 2017 76.35 76.65 75.45 76.10 132,128 -0.35(-0.46%)
Nov 21, 2017 76.10 76.50 75.95 76.45 159,979 +0.40(+0.53%)
Nov 20, 2017 75.10 76.10 74.90 76.05 115,877 +1.20(+1.60%)
Nov 17, 2017 76.00 76.05 74.85 74.85 177,678 -0.90(-1.19%)
Nov 16, 2017 74.60 76.50 74.40 75.75 221,060 +1.35(+1.81%)
Nov 15, 2017 73.30 74.85 73.30 74.40 139,340 +0.05(+0.07%)
Nov 14, 2017 74.35 74.75 74.10 74.35 139,336 -0.15(-0.20%)
Nov 13, 2017 74.10 74.60 73.95 74.50 85,267 +0.05(+0.07%)
Nov 10, 2017 73.82 74.80 73.20 74.45 190,782 +0.45(+0.61%)
Nov 09, 2017 74.20 74.35 72.30 74.00 265,546 -0.25(-0.34%)
Nov 08, 2017 70.00 74.55 69.20 74.25 561,832 +5.05(+7.30%)
Nov 07, 2017 68.95 69.30 68.70 69.20 278,225 +0.05(+0.07%)
Nov 06, 2017 68.85 69.20 68.45 69.15 143,832 +0.30(+0.44%)
Nov 03, 2017 68.80 68.95 68.19 68.85 179,293 +0.00(+0.00%)
Nov 02, 2017 67.65 68.90 67.55 68.85 144,588 +1.30(+1.92%)
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.