Ebix Inc (NQ: EBIX )

31.50 USD +0.71 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.17 14.23 13.87 14.18 517,679 -0.04(-0.28%)
Sep 29, 2014 13.96 14.29 13.96 14.22 241,662 +0.05(+0.35%)
Sep 26, 2014 13.98 14.20 13.96 14.17 256,538 +0.17(+1.21%)
Sep 25, 2014 14.00 14.09 13.75 14.00 338,658 -0.04(-0.28%)
Sep 24, 2014 14.12 14.16 13.75 14.04 401,508 -0.07(-0.50%)
Sep 23, 2014 14.54 14.56 14.11 14.11 456,699 -0.53(-3.62%)
Sep 22, 2014 14.74 14.74 14.02 14.64 399,983 -0.11(-0.75%)
Sep 19, 2014 14.94 14.94 14.48 14.75 792,616 -0.07(-0.47%)
Sep 18, 2014 14.74 14.85 14.59 14.82 266,833 +0.09(+0.61%)
Sep 17, 2014 14.91 14.91 14.64 14.73 394,184 -0.25(-1.67%)
Sep 16, 2014 14.93 15.17 14.73 14.98 260,968 +0.02(+0.13%)
Sep 15, 2014 15.14 15.24 14.81 14.96 431,570 -0.31(-2.03%)
Sep 12, 2014 15.21 15.32 14.92 15.27 262,864 +0.01(+0.07%)
Sep 11, 2014 15.21 15.28 14.96 15.26 251,139 +0.00(+0.00%)
Sep 10, 2014 15.20 15.32 14.97 15.26 212,330 +0.06(+0.39%)
Sep 09, 2014 15.25 15.25 14.91 15.20 476,365 -0.14(-0.91%)
Sep 08, 2014 14.92 15.37 14.68 15.34 415,536 +0.34(+2.27%)
Sep 05, 2014 14.94 15.01 14.51 15.00 316,843 -0.02(-0.13%)
Sep 04, 2014 15.15 15.20 14.83 15.02 213,396 -0.14(-0.92%)
Sep 03, 2014 15.34 15.34 14.81 15.16 322,267 -0.14(-0.92%)
Sep 02, 2014 15.47 15.47 15.05 15.30 346,663 -0.14(-0.91%)
Aug 29, 2014 15.34 15.44 15.44 15.44 311,700 +0.22(+1.45%)
Aug 28, 2014 15.32 15.42 15.15 15.22 268,722 -0.12(-0.78%)
Aug 27, 2014 15.18 15.41 15.14 15.34 298,964 +0.17(+1.12%)
Aug 26, 2014 14.85 15.28 14.76 15.17 798,577 +0.38(+2.57%)
Aug 25, 2014 14.21 14.93 14.14 14.79 676,463 +0.75(+5.34%)
Aug 22, 2014 14.04 14.12 13.85 14.04 311,333 +0.00(+0.00%)
Aug 21, 2014 14.16 14.22 13.93 14.04 385,046 -0.11(-0.78%)
Aug 20, 2014 14.03 14.26 13.80 14.15 280,579 +0.09(+0.64%)
Aug 19, 2014 14.03 14.03 13.73 14.06 250,961 +0.07(+0.50%)
Aug 18, 2014 13.88 14.02 13.66 13.99 357,341 +0.22(+1.60%)
Aug 15, 2014 13.88 13.88 13.51 13.77 313,105 +0.04(+0.29%)
Aug 14, 2014 13.46 13.76 13.39 13.73 280,614 +0.26(+1.93%)
Aug 13, 2014 13.46 13.60 13.39 13.47 250,018 +0.02(+0.15%)
Aug 12, 2014 13.66 13.78 13.42 13.45 671,659 -0.29(-2.11%)
Aug 11, 2014 13.84 13.96 13.38 13.74 595,353 -0.06(-0.43%)
Aug 08, 2014 12.56 13.81 12.50 13.80 1,041,322 +0.57(+4.31%)
Aug 07, 2014 13.35 13.56 13.04 13.23 435,130 -0.11(-0.82%)
Aug 06, 2014 12.48 13.45 12.45 13.34 889,847 +0.89(+7.15%)
Aug 05, 2014 12.38 12.48 12.19 12.45 318,646 +0.03(+0.24%)
Aug 04, 2014 12.45 12.46 12.17 12.42 390,796 +0.05(+0.40%)
Aug 01, 2014 12.56 12.58 12.21 12.37 338,176 -0.19(-1.51%)
Jul 31, 2014 12.35 12.59 12.15 12.56 598,946 +0.07(+0.56%)
Jul 30, 2014 12.29 12.55 12.12 12.49 358,476 +0.26(+2.13%)
Jul 29, 2014 12.43 12.48 12.20 12.23 406,179 -0.21(-1.69%)
Jul 28, 2014 12.69 12.71 12.23 12.44 460,272 -0.28(-2.20%)
Jul 25, 2014 12.58 12.85 12.56 12.72 411,524 +0.02(+0.16%)
Jul 24, 2014 12.72 12.92 12.56 12.70 551,719 -0.04(-0.31%)
Jul 23, 2014 12.80 12.86 12.68 12.74 317,922 -0.07(-0.55%)
Jul 22, 2014 12.79 12.99 12.40 12.81 677,359 +0.08(+0.63%)
Jul 21, 2014 12.74 12.86 12.53 12.73 413,225 -0.02(-0.16%)
Jul 18, 2014 12.72 12.87 12.60 12.75 1,016,923 +0.01(+0.08%)
Jul 17, 2014 12.81 12.89 12.67 12.74 909,679 -0.09(-0.70%)
Jul 16, 2014 12.60 12.87 12.33 12.83 576,897 +0.27(+2.15%)
Jul 15, 2014 12.82 12.82 12.50 12.56 345,915 -0.24(-1.88%)
Jul 14, 2014 12.55 12.84 12.45 12.80 792,468 +0.27(+2.15%)
Jul 11, 2014 12.85 13.13 12.40 12.53 828,356 -0.38(-2.94%)
Jul 10, 2014 13.11 13.15 12.80 12.91 638,485 -0.46(-3.44%)
Jul 09, 2014 13.44 13.59 13.26 13.37 282,310 -0.06(-0.45%)
Jul 08, 2014 13.84 13.89 13.20 13.43 764,441 -0.50(-3.59%)
Jul 07, 2014 14.01 14.20 13.65 13.93 1,117,168 -0.17(-1.21%)
Jul 03, 2014 14.43 14.10 14.10 14.10 319,500 -0.34(-2.35%)
Jul 02, 2014 14.57 14.69 14.35 14.44 276,688 -0.20(-1.37%)
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.