Ebix Inc (NQ: EBIX )

26.79 USD -1.27 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.75 20.97 20.56 20.75 495,010 -0.18(-0.86%)
Nov 29, 2010 20.99 21.15 20.51 20.93 556,890 +0.03(+0.14%)
Nov 26, 2010 20.79 21.17 20.72 20.90 310,378 -0.18(-0.85%)
Nov 24, 2010 21.29 21.08 21.08 21.08 616,849 -0.09(-0.43%)
Nov 23, 2010 21.40 21.50 20.78 21.17 629,701 -0.53(-2.44%)
Nov 22, 2010 21.39 21.96 21.30 21.70 423,609 +0.06(+0.28%)
Nov 19, 2010 21.71 21.97 21.06 21.64 452,510 -0.03(-0.14%)
Nov 18, 2010 21.29 22.11 21.11 21.67 693,124 +0.80(+3.83%)
Nov 17, 2010 20.76 21.33 20.66 20.87 788,153 +0.07(+0.34%)
Nov 16, 2010 21.14 21.35 20.62 20.80 1,040,074 -0.75(-3.48%)
Nov 15, 2010 21.85 21.92 20.67 21.55 1,476,241 -0.17(-0.78%)
Nov 12, 2010 23.39 23.62 21.58 21.72 2,198,028 -2.02(-8.51%)
Nov 11, 2010 24.14 24.25 23.51 23.74 739,437 -0.80(-3.26%)
Nov 10, 2010 25.17 25.20 22.78 24.54 1,860,327 -0.63(-2.50%)
Nov 09, 2010 27.78 28.21 24.81 25.17 2,788,208 -1.11(-4.22%)
Nov 08, 2010 26.00 26.28 25.65 26.28 1,355,021 +1.10(+4.37%)
Nov 05, 2010 25.05 25.45 25.01 25.18 618,566 +0.18(+0.72%)
Nov 04, 2010 25.00 25.18 24.72 25.00 702,841 +0.28(+1.13%)
Nov 03, 2010 24.38 24.98 24.38 24.72 506,312 +0.48(+1.98%)
Nov 02, 2010 24.15 24.43 22.64 24.24 1,122,411 +0.36(+1.51%)
Nov 01, 2010 24.70 25.00 23.55 23.88 722,325 -0.77(-3.12%)
Oct 29, 2010 25.82 25.89 24.65 24.65 924,077 -0.91(-3.56%)
Oct 28, 2010 25.25 26.36 25.25 25.56 1,456,265 +0.92(+3.73%)
Oct 27, 2010 23.75 24.74 23.56 24.64 1,207,968 +1.00(+4.23%)
Oct 25, 2010 23.52 23.99 23.46 23.64 453,401 +0.24(+1.03%)
Oct 22, 2010 23.23 23.50 23.00 23.40 231,027 +0.10(+0.43%)
Oct 21, 2010 23.92 24.25 22.77 23.30 525,190 -0.45(-1.89%)
Oct 20, 2010 23.92 24.05 23.59 23.75 248,345 -0.08(-0.34%)
Oct 19, 2010 23.46 24.09 23.21 23.83 460,171 +0.14(+0.59%)
Oct 18, 2010 23.69 23.79 23.30 23.69 284,359 +0.17(+0.72%)
Oct 15, 2010 24.42 24.42 23.31 23.52 383,355 -0.62(-2.57%)
Oct 14, 2010 23.95 24.25 23.81 24.14 594,842 +0.21(+0.88%)
Oct 13, 2010 23.40 23.94 23.34 23.93 645,891 +0.80(+3.46%)
Oct 12, 2010 22.91 23.22 22.56 23.13 367,674 +0.19(+0.83%)
Oct 11, 2010 22.75 23.15 22.56 22.94 349,115 +0.13(+0.57%)
Oct 08, 2010 23.38 23.58 22.78 22.81 427,487 -0.58(-2.48%)
Oct 07, 2010 23.44 23.61 22.27 23.39 899,775 +0.11(+0.47%)
Oct 06, 2010 25.00 25.61 22.12 23.28 1,692,931 -1.50(-6.05%)
Oct 05, 2010 24.06 24.98 23.92 24.78 1,038,180 +1.00(+4.21%)
Oct 04, 2010 23.29 24.16 23.00 23.78 626,546 +0.55(+2.37%)
Oct 01, 2010 23.58 23.75 22.74 23.23 504,608 -0.22(-0.94%)
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%)
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.