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 (%)
Dec 31, 2018 44.24 44.67 42.06 42.56 464,100 -1.36(-3.10%)
Dec 28, 2018 43.99 45.05 43.03 43.92 305,900 +0.13(+0.30%)
Dec 27, 2018 43.08 43.91 41.96 43.79 318,475 +0.00(+0.00%)
Dec 26, 2018 41.05 43.96 41.05 43.79 358,339 +2.90(+7.09%)
Dec 24, 2018 40.50 41.90 39.70 40.89 261,000 +0.51(+1.26%)
Dec 21, 2018 41.55 42.34 39.27 40.38 1,150,600 -0.92(-2.23%)
Dec 20, 2018 42.48 42.76 40.33 41.30 557,681 -1.17(-2.75%)
Dec 19, 2018 43.83 44.85 42.28 42.47 392,715 -1.33(-3.04%)
Dec 18, 2018 43.75 44.81 43.47 43.80 337,874 +0.47(+1.08%)
Dec 17, 2018 43.21 43.98 42.13 43.33 501,579 -0.08(-0.18%)
Dec 14, 2018 44.66 45.57 43.08 43.41 432,800 -1.67(-3.70%)
Dec 13, 2018 45.57 47.03 44.62 45.08 571,976 -0.40(-0.88%)
Dec 12, 2018 45.39 47.30 44.85 45.48 583,356 +0.58(+1.29%)
Dec 11, 2018 48.49 49.04 44.58 44.90 707,223 -3.02(-6.30%)
Dec 10, 2018 47.15 48.25 46.34 47.92 423,152 +0.78(+1.65%)
Dec 07, 2018 46.97 48.38 46.92 47.14 529,100 +0.25(+0.53%)
Dec 06, 2018 44.67 47.03 44.20 46.89 615,367 +1.51(+3.33%)
Dec 04, 2018 47.61 47.98 45.21 45.38 639,400 -2.25(-4.72%)
Dec 03, 2018 46.12 48.06 44.41 47.63 1,093,468 +0.41(+0.87%)
Nov 30, 2018 46.81 47.70 45.56 47.22 531,000 +0.24(+0.51%)
Nov 29, 2018 47.23 48.43 44.96 46.98 501,101 -0.27(-0.57%)
Nov 28, 2018 46.09 47.36 45.78 47.25 750,152 +1.15(+2.49%)
Nov 27, 2018 49.36 49.36 45.25 46.10 589,995 -3.44(-6.94%)
Nov 26, 2018 49.20 49.58 48.47 49.54 523,948 +0.80(+1.64%)
Nov 23, 2018 48.25 49.74 48.25 48.74 99,600 +0.14(+0.29%)
Nov 21, 2018 48.60 48.60 48.60 0 +0.76(+1.59%)
Nov 20, 2018 48.50 50.28 47.84 47.84 1,165,713 -0.56(-1.16%)
Nov 19, 2018 51.50 51.57 47.91 48.40 401,521 -3.21(-6.22%)
Nov 16, 2018 49.40 52.01 48.96 51.61 578,200 +1.86(+3.74%)
Nov 15, 2018 49.96 50.13 48.40 49.75 603,936 -0.40(-0.80%)
Nov 14, 2018 51.89 52.64 50.08 50.15 464,662 -0.93(-1.82%)
Nov 13, 2018 51.92 52.32 50.76 51.08 264,605 -0.53(-1.03%)
Nov 12, 2018 52.51 53.04 51.49 51.61 351,472 -1.15(-2.18%)
Nov 09, 2018 52.80 54.19 51.70 52.76 574,000 -0.20(-0.38%)
Nov 08, 2018 53.16 56.32 50.58 52.96 1,015,619 -2.13(-3.87%)
Nov 07, 2018 54.73 56.15 54.26 55.09 452,219 -0.15(-0.27%)
Nov 06, 2018 54.79 55.97 54.46 55.24 257,881 +0.18(+0.33%)
Nov 05, 2018 55.92 57.01 54.84 55.06 384,713 -1.11(-1.98%)
Nov 02, 2018 56.16 56.91 55.05 56.17 271,100 +0.37(+0.66%)
Nov 01, 2018 57.60 57.60 54.00 55.80 719,786 -1.51(-2.63%)
Oct 31, 2018 56.65 58.77 55.91 57.31 430,446 +1.49(+2.67%)
Oct 30, 2018 54.47 56.15 54.00 55.82 188,241 +1.26(+2.31%)
Oct 29, 2018 56.00 56.80 53.90 54.56 240,926 -0.38(-0.69%)
Oct 26, 2018 54.88 56.12 53.72 54.94 471,600 -1.16(-2.07%)
Oct 25, 2018 55.90 57.32 55.44 56.10 274,789 +0.47(+0.84%)
Oct 24, 2018 57.83 57.87 54.80 55.63 407,780 -2.31(-3.99%)
Oct 23, 2018 58.75 58.92 56.96 57.94 236,989 -1.45(-2.44%)
Oct 22, 2018 59.10 60.30 58.27 59.39 386,941 +0.43(+0.73%)
Oct 19, 2018 62.07 62.76 58.67 58.96 375,400 -3.07(-4.95%)
Oct 18, 2018 62.85 63.15 61.35 62.03 464,400 -0.90(-1.43%)
Oct 17, 2018 62.42 63.18 61.12 62.93 158,376 +0.37(+0.59%)
Oct 16, 2018 61.95 62.63 61.11 62.56 230,945 +1.17(+1.91%)
Oct 15, 2018 61.46 62.23 60.28 61.39 151,728 -0.26(-0.42%)
Oct 12, 2018 61.82 62.73 60.71 61.65 229,200 +0.84(+1.38%)
Oct 11, 2018 62.49 63.88 60.81 60.81 389,099 -2.64(-4.16%)
Oct 10, 2018 63.43 66.99 63.40 63.45 773,279 +0.04(+0.06%)
Oct 09, 2018 61.18 63.71 60.02 63.41 1,573,587 +5.31(+9.14%)
Oct 08, 2018 71.48 71.55 57.66 58.10 1,761,981 -14.18(-19.62%)
Oct 05, 2018 75.30 75.48 72.11 72.28 257,800 -3.06(-4.06%)
Oct 04, 2018 76.10 76.10 73.83 75.34 220,516 -0.79(-1.04%)
Oct 03, 2018 78.03 78.81 76.00 76.13 191,692 -1.64(-2.11%)
Oct 02, 2018 79.04 79.04 77.35 77.77 134,986 -0.93(-1.18%)
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.