Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 79.65 79.65 79.65 0 +1.20(+1.53%)
Aug 30, 2018 78.75 79.09 77.85 78.45 64,032 -0.50(-0.63%)
Aug 29, 2018 78.35 79.85 77.95 78.95 190,782 +0.85(+1.09%)
Aug 28, 2018 79.65 79.70 77.80 78.10 138,922 -1.05(-1.33%)
Aug 27, 2018 79.15 79.70 78.25 79.15 92,104 +0.70(+0.89%)
Aug 24, 2018 80.25 80.70 78.00 78.45 184,800 -1.80(-2.24%)
Aug 23, 2018 78.20 80.90 77.62 80.25 392,183 +2.10(+2.69%)
Aug 22, 2018 77.10 78.25 76.97 78.15 92,225 +0.75(+0.97%)
Aug 21, 2018 77.10 78.35 77.10 77.40 80,833 +0.45(+0.58%)
Aug 20, 2018 76.60 77.32 75.10 76.95 114,614 +0.70(+0.92%)
Aug 17, 2018 76.65 76.70 74.85 76.25 135,500 -0.70(-0.91%)
Aug 16, 2018 76.95 77.80 76.40 76.95 108,989 +0.45(+0.59%)
Aug 15, 2018 76.00 77.25 75.20 76.50 517,581 +0.10(+0.13%)
Aug 14, 2018 75.95 76.60 74.60 76.40 160,372 +0.90(+1.19%)
Aug 13, 2018 76.40 76.60 75.20 75.50 293,334 -0.90(-1.18%)
Aug 10, 2018 78.65 78.75 75.85 76.40 269,800 -2.90(-3.66%)
Aug 09, 2018 80.10 80.30 75.95 79.30 296,381 -0.40(-0.50%)
Aug 08, 2018 89.10 89.10 77.60 79.70 383,275 -0.10(-0.13%)
Aug 07, 2018 81.05 81.40 79.65 79.80 218,658 -0.85(-1.05%)
Aug 06, 2018 81.00 81.72 80.10 80.65 131,382 -0.15(-0.19%)
Aug 03, 2018 81.35 81.70 79.65 80.80 113,400 -0.40(-0.49%)
Aug 02, 2018 79.15 81.25 78.45 81.20 119,362 +1.85(+2.33%)
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.