Ebix Inc (NQ: EBIX )

31.27 USD -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.98 57.15 55.61 56.85 266,727 +0.94(+1.68%)
Sep 29, 2016 56.89 57.00 55.54 55.91 161,615 -1.22(-2.14%)
Sep 28, 2016 56.52 57.17 56.20 57.13 103,019 +0.69(+1.22%)
Sep 27, 2016 55.80 56.74 55.76 56.44 114,074 +0.73(+1.31%)
Sep 26, 2016 56.17 56.35 55.11 55.71 119,043 -0.93(-1.64%)
Sep 23, 2016 57.30 57.90 56.63 56.64 161,957 -1.20(-2.07%)
Sep 22, 2016 56.66 57.87 56.39 57.84 270,834 +1.31(+2.32%)
Sep 21, 2016 54.22 56.56 53.73 56.53 257,553 +2.70(+5.02%)
Sep 20, 2016 54.60 54.82 53.75 53.83 140,365 -0.56(-1.03%)
Sep 19, 2016 53.90 54.94 53.90 54.39 189,087 +1.00(+1.87%)
Sep 16, 2016 54.07 54.58 53.36 53.39 882,269 -0.71(-1.31%)
Sep 15, 2016 53.33 54.84 53.22 54.10 177,381 +0.77(+1.44%)
Sep 14, 2016 53.53 54.51 53.24 53.33 170,253 -0.20(-0.37%)
Sep 13, 2016 54.30 54.84 52.69 53.53 375,490 -1.63(-2.96%)
Sep 12, 2016 55.86 55.94 52.38 55.16 736,820 -1.37(-2.42%)
Sep 09, 2016 58.12 58.40 56.48 56.53 294,033 -2.31(-3.93%)
Sep 08, 2016 58.29 58.98 58.25 58.84 138,967 +0.53(+0.91%)
Sep 07, 2016 58.70 59.17 58.14 58.31 236,274 -0.36(-0.61%)
Sep 06, 2016 58.25 58.72 58.13 58.67 155,228 +0.72(+1.24%)
Sep 02, 2016 58.00 57.95 57.95 57.95 167,400 +0.13(+0.22%)
Sep 01, 2016 57.00 58.00 55.54 57.82 116,694 +0.82(+1.44%)
Aug 31, 2016 57.74 57.74 56.35 57.00 221,809 -0.83(-1.44%)
Aug 30, 2016 57.80 58.19 57.54 57.83 105,658 +0.09(+0.16%)
Aug 29, 2016 58.18 58.49 57.68 57.74 98,855 -0.46(-0.79%)
Aug 26, 2016 57.49 58.75 57.25 58.20 247,089 +0.70(+1.22%)
Aug 25, 2016 57.97 58.14 57.38 57.50 169,389 -0.50(-0.86%)
Aug 24, 2016 58.25 58.53 57.81 58.00 241,477 -0.21(-0.36%)
Aug 23, 2016 56.17 58.38 55.94 58.21 221,680 +2.43(+4.36%)
Aug 22, 2016 56.61 56.61 55.64 55.78 189,977 -0.79(-1.40%)
Aug 19, 2016 56.40 56.80 56.25 56.57 130,570 -0.07(-0.12%)
Aug 18, 2016 56.33 57.21 56.33 56.64 193,193 +0.46(+0.82%)
Aug 17, 2016 56.26 56.48 55.92 56.18 182,010 -0.12(-0.21%)
Aug 16, 2016 56.10 56.40 55.72 56.30 261,902 +0.32(+0.57%)
Aug 15, 2016 55.30 56.12 54.68 55.98 185,538 +0.77(+1.39%)
Aug 12, 2016 55.39 55.42 55.00 55.21 118,032 -0.19(-0.34%)
Aug 11, 2016 55.80 56.00 55.80 55.40 202,771 -0.24(-0.43%)
Aug 10, 2016 55.86 56.00 55.29 55.64 214,822 -0.18(-0.32%)
Aug 09, 2016 55.05 57.20 55.05 55.82 521,210 +0.77(+1.40%)
Aug 08, 2016 54.21 55.48 51.25 55.05 715,720 +0.27(+0.49%)
Aug 05, 2016 54.29 55.00 53.73 54.78 548,918 +0.84(+1.56%)
Aug 04, 2016 51.29 54.10 51.02 53.94 532,895 +2.94(+5.76%)
Aug 03, 2016 50.82 51.14 50.17 51.00 429,708 -0.11(-0.22%)
Aug 02, 2016 53.25 53.34 51.04 51.11 355,346 -2.38(-4.45%)
Aug 01, 2016 53.41 54.89 52.47 53.49 408,265 +0.17(+0.32%)
Jul 29, 2016 52.88 53.58 52.70 53.32 377,748 +0.30(+0.57%)
Jul 28, 2016 53.00 53.33 52.02 53.02 220,861 +0.02(+0.04%)
Jul 27, 2016 52.90 53.23 52.72 53.00 183,912 +0.14(+0.26%)
Jul 26, 2016 52.50 53.36 52.46 52.86 159,774 +0.33(+0.63%)
Jul 25, 2016 52.34 52.58 51.79 52.53 137,884 +0.15(+0.29%)
Jul 22, 2016 52.68 52.92 52.26 52.38 129,028 -0.17(-0.32%)
Jul 21, 2016 53.03 53.47 52.12 52.55 176,669 -0.83(-1.55%)
Jul 20, 2016 53.27 53.61 52.70 53.38 214,769 +0.29(+0.55%)
Jul 19, 2016 53.57 53.78 52.95 53.09 138,359 -0.47(-0.88%)
Jul 18, 2016 54.15 54.31 53.26 53.56 178,999 -0.31(-0.58%)
Jul 15, 2016 54.03 54.48 53.59 53.87 167,571 -0.04(-0.07%)
Jul 14, 2016 53.48 54.08 53.37 53.91 197,256 +0.43(+0.80%)
Jul 13, 2016 54.58 54.58 53.23 53.48 231,846 -0.34(-0.63%)
Jul 12, 2016 52.88 54.49 52.37 53.82 642,442 +1.70(+3.26%)
Jul 11, 2016 49.51 52.39 49.49 52.12 673,956 +2.98(+6.06%)
Jul 08, 2016 47.67 49.28 47.45 49.14 271,515 +1.69(+3.56%)
Jul 07, 2016 48.05 48.24 47.10 47.45 122,574 -0.17(-0.36%)
Jul 05, 2016 47.50 48.11 47.34 47.62 153,883 -0.07(-0.15%)
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.