Ebix Inc (NQ: EBIX )

29.87 USD -0.52 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.76 16.07 15.60 15.64 378,022 -0.20(-1.26%)
May 29, 2014 16.06 16.12 15.81 15.84 225,913 -0.16(-1.00%)
May 28, 2014 16.12 16.25 15.84 16.00 279,235 -0.26(-1.60%)
May 27, 2014 16.40 16.46 16.21 16.26 294,455 +0.01(+0.06%)
May 23, 2014 16.51 16.25 16.25 16.25 284,700 -0.49(-2.93%)
May 22, 2014 16.94 17.12 16.72 16.74 125,176 -0.08(-0.48%)
May 21, 2014 16.73 16.84 16.56 16.82 228,924 +0.14(+0.84%)
May 20, 2014 17.05 17.05 16.66 16.68 220,696 -0.41(-2.40%)
May 19, 2014 16.76 17.19 16.76 17.09 300,680 +0.20(+1.18%)
May 16, 2014 16.86 16.99 16.64 16.89 319,376 +0.13(+0.78%)
May 15, 2014 16.26 16.93 16.02 16.76 492,305 +0.34(+2.07%)
May 14, 2014 16.71 16.90 16.41 16.42 281,698 -0.33(-1.97%)
May 13, 2014 16.11 16.98 16.11 16.75 570,063 +0.64(+3.97%)
May 12, 2014 15.49 16.29 15.40 16.11 460,608 +0.71(+4.61%)
May 09, 2014 15.24 15.48 14.81 15.40 276,762 +0.19(+1.25%)
May 08, 2014 15.27 15.69 15.06 15.21 397,317 -0.16(-1.04%)
May 07, 2014 15.34 15.84 14.83 15.37 443,905 -0.03(-0.19%)
May 06, 2014 15.59 15.75 15.36 15.40 246,340 -0.26(-1.66%)
May 05, 2014 15.90 15.98 15.48 15.66 335,459 -0.23(-1.45%)
May 02, 2014 15.64 16.06 15.62 15.89 245,397 +0.36(+2.32%)
May 01, 2014 15.71 16.05 15.36 15.53 249,549 -0.25(-1.58%)
Apr 30, 2014 15.71 15.89 15.30 15.78 383,562 +0.04(+0.25%)
Apr 29, 2014 15.80 15.98 15.68 15.74 266,162 +0.06(+0.38%)
Apr 28, 2014 16.16 16.57 15.64 15.68 483,648 -0.43(-2.67%)
Apr 25, 2014 16.54 16.68 15.78 16.11 353,947 -0.57(-3.42%)
Apr 24, 2014 17.10 17.17 16.55 16.68 226,556 -0.27(-1.59%)
Apr 23, 2014 16.87 17.25 16.71 16.95 310,274 -0.04(-0.24%)
Apr 22, 2014 16.77 17.22 16.73 16.99 322,437 +0.18(+1.07%)
Apr 21, 2014 16.55 16.81 16.46 16.81 257,294 +0.24(+1.45%)
Apr 17, 2014 16.40 16.57 16.57 16.57 289,900 +0.07(+0.42%)
Apr 16, 2014 16.24 16.68 16.00 16.50 336,258 +0.38(+2.36%)
Apr 15, 2014 16.09 16.28 15.57 16.12 282,862 +0.06(+0.37%)
Apr 14, 2014 16.15 16.33 15.81 16.06 199,612 +0.06(+0.37%)
Apr 11, 2014 16.53 16.75 15.80 16.00 544,891 -0.78(-4.65%)
Apr 10, 2014 17.21 17.30 16.60 16.78 263,610 -0.50(-2.89%)
Apr 09, 2014 16.80 17.34 16.64 17.28 361,780 +0.59(+3.50%)
Apr 08, 2014 16.28 16.83 16.25 16.70 212,028 +0.45(+2.74%)
Apr 07, 2014 16.29 16.41 15.92 16.25 375,635 -0.06(-0.37%)
Apr 04, 2014 17.15 17.16 16.10 16.31 449,108 -0.68(-4.00%)
Apr 03, 2014 17.66 17.84 16.79 16.99 360,593 -0.62(-3.52%)
Apr 02, 2014 17.46 17.90 17.29 17.61 437,171 +0.13(+0.74%)
Apr 01, 2014 17.11 17.61 17.11 17.48 341,143 +0.41(+2.40%)
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%)
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.