Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.57 33.61 30.71 31.32 119,553 +0.82(+2.68%)
Sep 29, 2008 33.47 33.47 30.00 30.50 45,297 -3.07(-9.15%)
Sep 26, 2008 33.96 33.96 32.88 33.58 94,287 -0.42(-1.24%)
Sep 25, 2008 33.67 34.00 33.43 34.00 40,062 +0.32(+0.96%)
Sep 24, 2008 34.15 34.33 33.34 33.67 41,829 -0.33(-0.96%)
Sep 23, 2008 33.34 34.31 32.68 34.00 71,985 +0.60(+1.79%)
Sep 22, 2008 33.60 34.63 32.67 33.40 53,475 -0.49(-1.44%)
Sep 19, 2008 34.28 35.00 32.00 33.89 219,543 +2.90(+9.37%)
Sep 18, 2008 31.42 31.78 28.04 30.99 261,087 -0.95(-2.97%)
Sep 17, 2008 35.66 35.66 31.49 31.94 177,543 -3.86(-10.79%)
Sep 16, 2008 34.66 35.94 34.02 35.80 47,895 +1.30(+3.77%)
Sep 15, 2008 35.47 35.47 33.50 34.50 71,913 -1.65(-4.56%)
Sep 12, 2008 35.01 36.42 34.50 36.15 39,081 -0.14(-0.39%)
Sep 11, 2008 35.70 36.33 34.33 36.29 42,300 +0.10(+0.28%)
Sep 10, 2008 34.40 36.67 34.40 36.19 95,430 +1.77(+5.15%)
Sep 09, 2008 35.16 35.51 34.33 34.41 70,584 -0.65(-1.85%)
Sep 08, 2008 34.22 35.69 34.22 35.06 41,673 +0.99(+2.90%)
Sep 05, 2008 33.53 34.19 33.53 34.08 73,251 -0.21(-0.60%)
Sep 04, 2008 36.06 36.73 33.25 34.28 189,402 -2.72(-7.35%)
Sep 03, 2008 36.80 37.42 36.66 37.00 53,628 +0.34(+0.92%)
Sep 02, 2008 37.33 38.03 36.60 36.67 119,889 +0.15(+0.40%)
Aug 29, 2008 36.99 36.99 35.68 36.52 23,514 -0.14(-0.39%)
Aug 28, 2008 35.21 36.67 35.21 36.66 56,100 +1.95(+5.61%)
Aug 27, 2008 34.40 34.80 34.40 34.72 98,430 +0.32(+0.92%)
Aug 26, 2008 34.37 34.67 34.16 34.40 119,811 +0.33(+0.98%)
Aug 25, 2008 34.18 35.37 33.53 34.07 39,147 -0.60(-1.73%)
Aug 22, 2008 34.67 34.97 34.01 34.67 21,990 +0.00(+0.00%)
Aug 21, 2008 35.88 35.88 34.46 34.67 126,486 -0.90(-2.53%)
Aug 20, 2008 34.25 36.00 33.68 35.57 51,165 +1.31(+3.82%)
Aug 19, 2008 33.57 34.66 33.05 34.26 66,054 +0.13(+0.39%)
Aug 18, 2008 34.17 35.01 33.33 34.12 80,811 -0.95(-2.70%)
Aug 15, 2008 36.59 36.59 34.18 35.07 69,603 +0.07(+0.20%)
Aug 14, 2008 33.42 35.29 32.73 35.00 167,736 +0.68(+1.97%)
Aug 13, 2008 36.84 36.84 34.00 34.32 80,298 -1.98(-5.46%)
Aug 12, 2008 38.33 38.33 35.34 36.31 142,473 -2.06(-5.36%)
Aug 11, 2008 38.72 40.30 37.01 38.36 189,870 +0.05(+0.12%)
Aug 08, 2008 36.26 38.33 36.05 38.32 37,515 +1.39(+3.76%)
Aug 07, 2008 37.67 37.67 36.73 36.93 72,909 -0.82(-2.16%)
Aug 06, 2008 33.50 38.98 33.42 37.74 71,121 +4.35(+13.04%)
Aug 05, 2008 33.76 33.83 33.18 33.39 61,827 +0.09(+0.27%)
Aug 04, 2008 33.82 33.82 33.28 33.30 43,317 -0.03(-0.10%)
Aug 01, 2008 33.57 34.00 32.93 33.33 130,611 -0.17(-0.52%)
Jul 31, 2008 33.33 33.67 33.15 33.51 36,570 +0.32(+0.97%)
Jul 30, 2008 33.12 33.67 32.32 33.18 60,087 +0.41(+1.26%)
Jul 29, 2008 32.77 33.02 31.25 32.77 31,689 +2.09(+6.82%)
Jul 28, 2008 31.15 31.15 30.33 30.68 26,610 +0.06(+0.20%)
Jul 25, 2008 30.40 30.76 28.00 30.62 20,538 +0.69(+2.31%)
Jul 24, 2008 30.66 30.90 29.68 29.93 16,935 -0.39(-1.29%)
Jul 23, 2008 30.22 30.32 29.04 30.32 22,956 +0.83(+2.80%)
Jul 22, 2008 29.12 29.94 28.50 29.49 23,829 +0.99(+3.47%)
Jul 21, 2008 29.32 29.32 28.32 28.50 11,670 -0.55(-1.89%)
Jul 18, 2008 29.90 29.90 27.50 29.05 12,924 -0.57(-1.92%)
Jul 17, 2008 30.00 30.00 27.34 29.62 35,499 +0.60(+2.07%)
Jul 16, 2008 27.29 29.12 27.26 29.02 27,459 +1.35(+4.89%)
Jul 15, 2008 27.25 27.67 26.60 27.67 12,993 +0.60(+2.23%)
Jul 14, 2008 27.25 27.25 25.97 27.06 15,312 +0.32(+1.20%)
Jul 11, 2008 25.68 26.95 25.68 26.74 23,811 +0.56(+2.13%)
Jul 10, 2008 26.81 26.83 25.97 26.19 21,669 +0.18(+0.68%)
Jul 09, 2008 26.19 26.77 26.01 26.01 22,701 -0.20(-0.75%)
Jul 08, 2008 25.92 26.21 25.02 26.21 50,316 +0.49(+1.89%)
Jul 07, 2008 26.65 26.65 25.71 25.72 41,658 -0.73(-2.75%)
Jul 04, 2008 26.94 26.94 26.18 26.45 28,704 +0.00(+0.00%)
Jul 03, 2008 26.94 26.94 26.18 26.45 28,704 -0.77(-2.82%)
Jul 02, 2008 27.32 27.32 26.00 27.21 33,525 +0.28(+1.03%)
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.