Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.73 17.33 16.55 17.07 409,805 +0.40(+2.40%)
Mar 28, 2014 16.74 17.00 16.62 16.67 249,428 -0.11(-0.66%)
Mar 27, 2014 16.71 16.90 16.41 16.78 231,911 +0.03(+0.18%)
Mar 26, 2014 17.10 17.43 16.75 16.75 697,613 -0.59(-3.40%)
Mar 25, 2014 17.16 17.46 17.10 17.34 338,135 +0.18(+1.05%)
Mar 24, 2014 16.85 17.35 16.69 17.16 626,160 +0.31(+1.84%)
Mar 21, 2014 17.46 17.65 16.80 16.85 992,937 -0.58(-3.33%)
Mar 20, 2014 17.55 17.74 17.29 17.43 326,141 -0.20(-1.13%)
Mar 19, 2014 17.76 17.92 17.40 17.63 507,216 -0.14(-0.79%)
Mar 18, 2014 17.20 17.95 17.07 17.77 841,490 +0.63(+3.68%)
Mar 17, 2014 17.16 17.64 17.01 17.14 692,803 +0.15(+0.88%)
Mar 14, 2014 17.30 17.40 15.81 16.99 1,453,682 +0.71(+4.36%)
Mar 13, 2014 17.18 17.26 16.25 16.28 519,525 -0.89(-5.18%)
Mar 12, 2014 16.71 17.40 16.39 17.17 634,137 +0.45(+2.69%)
Mar 11, 2014 17.37 17.37 16.58 16.72 574,842 -0.23(-1.36%)
Mar 10, 2014 17.05 17.50 16.42 16.95 1,038,891 -0.13(-0.76%)
Mar 07, 2014 17.34 17.36 16.78 17.08 359,444 -0.27(-1.56%)
Mar 06, 2014 17.25 17.61 17.13 17.35 200,548 +0.09(+0.52%)
Mar 05, 2014 17.34 17.60 17.16 17.26 267,877 -0.07(-0.40%)
Mar 04, 2014 16.68 17.64 16.46 17.33 740,337 +0.86(+5.22%)
Mar 03, 2014 16.04 16.59 16.03 16.47 301,673 +0.22(+1.35%)
Feb 28, 2014 16.81 16.90 16.16 16.25 321,501 -0.50(-2.99%)
Feb 27, 2014 16.38 16.80 16.38 16.75 342,047 +0.30(+1.82%)
Feb 26, 2014 16.50 16.74 16.32 16.45 485,313 +0.01(+0.06%)
Feb 25, 2014 16.24 16.54 16.00 16.44 293,039 +0.16(+0.98%)
Feb 24, 2014 15.78 16.54 15.78 16.28 363,430 +0.18(+1.12%)
Feb 21, 2014 16.60 16.98 15.50 16.10 803,258 -0.70(-4.17%)
Feb 20, 2014 16.60 17.19 16.29 16.80 541,778 +0.18(+1.08%)
Feb 19, 2014 15.13 17.18 14.97 16.62 1,201,692 +1.41(+9.27%)
Feb 18, 2014 14.67 15.29 14.66 15.21 501,133 +0.49(+3.33%)
Feb 14, 2014 14.84 14.72 14.72 14.72 135,800 -0.12(-0.81%)
Feb 13, 2014 14.41 14.93 14.41 14.84 167,787 +0.30(+2.06%)
Feb 12, 2014 14.55 14.71 14.34 14.54 138,055 -0.05(-0.34%)
Feb 11, 2014 14.24 14.64 14.17 14.59 175,522 +0.39(+2.75%)
Feb 10, 2014 14.17 14.41 14.01 14.20 244,819 +0.08(+0.57%)
Feb 07, 2014 13.99 14.39 13.90 14.12 298,536 +0.22(+1.58%)
Feb 06, 2014 13.87 14.37 13.73 13.90 249,968 +0.03(+0.22%)
Feb 05, 2014 13.58 14.12 13.20 13.87 303,890 +0.24(+1.76%)
Feb 04, 2014 13.64 13.78 13.46 13.63 268,702 +0.03(+0.22%)
Feb 03, 2014 13.60 13.74 13.42 13.60 468,267 +0.02(+0.15%)
Jan 31, 2014 13.76 13.94 13.54 13.58 198,316 -0.37(-2.65%)
Jan 30, 2014 13.66 14.02 13.48 13.95 434,664 +0.43(+3.18%)
Jan 29, 2014 13.28 13.77 13.22 13.52 377,683 +0.03(+0.22%)
Jan 28, 2014 12.98 13.92 12.91 13.49 645,957 +0.48(+3.69%)
Jan 27, 2014 13.45 13.45 12.95 13.01 340,133 -0.44(-3.27%)
Jan 24, 2014 13.88 14.27 13.34 13.45 287,047 -0.54(-3.86%)
Jan 23, 2014 14.45 14.45 13.85 13.99 271,056 -0.51(-3.52%)
Jan 22, 2014 13.83 14.58 13.76 14.50 420,347 +0.64(+4.62%)
Jan 21, 2014 13.81 14.00 13.60 13.86 377,863 +0.09(+0.65%)
Jan 17, 2014 13.79 13.77 13.77 13.77 374,300 -0.06(-0.43%)
Jan 16, 2014 13.71 13.98 13.55 13.83 246,386 +0.05(+0.36%)
Jan 15, 2014 14.14 14.67 12.88 13.78 715,732 -0.36(-2.55%)
Jan 14, 2014 13.80 14.22 13.69 14.14 169,204 +0.36(+2.61%)
Jan 13, 2014 13.98 14.06 13.69 13.78 302,265 -0.28(-1.99%)
Jan 10, 2014 14.38 14.51 13.95 14.06 444,791 -0.24(-1.68%)
Jan 09, 2014 14.92 14.99 14.28 14.30 456,459 -0.67(-4.48%)
Jan 08, 2014 14.76 14.98 14.33 14.97 945,024 +0.15(+1.01%)
Jan 07, 2014 14.19 15.00 14.17 14.82 940,147 +0.71(+5.03%)
Jan 06, 2014 14.34 14.44 13.87 14.11 352,114 -0.26(-1.81%)
Jan 03, 2014 14.37 14.65 14.25 14.37 277,816 -0.04(-0.28%)
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.