Ebix Inc (NQ: EBIX )

30.10 USD -0.63 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.38 49.50 46.82 46.93 508,600 -3.14(-6.27%)
May 30, 2019 50.19 50.83 49.36 50.07 167,297 +0.05(+0.10%)
May 29, 2019 50.11 50.34 49.12 50.02 122,780 -0.47(-0.93%)
May 28, 2019 50.23 51.47 50.01 50.49 181,835 +0.42(+0.84%)
May 24, 2019 49.39 50.32 48.97 50.07 124,700 +1.01(+2.06%)
May 23, 2019 50.20 50.20 48.58 49.06 157,251 -1.72(-3.39%)
May 22, 2019 50.60 51.20 50.37 50.78 100,649 -0.08(-0.16%)
May 21, 2019 49.50 50.94 49.50 50.86 213,342 +1.74(+3.54%)
May 20, 2019 50.04 50.37 48.94 49.12 153,519 -1.31(-2.60%)
May 17, 2019 50.57 51.32 50.23 50.43 181,600 -0.75(-1.47%)
May 16, 2019 50.05 51.66 49.68 51.18 161,139 +1.17(+2.34%)
May 15, 2019 48.17 50.25 48.06 50.01 210,159 +1.25(+2.56%)
May 14, 2019 48.01 48.82 47.81 48.76 291,463 +1.31(+2.76%)
May 13, 2019 52.40 52.43 47.41 47.45 499,810 -6.20(-11.56%)
May 10, 2019 51.00 53.94 50.08 53.65 496,100 +2.87(+5.65%)
May 09, 2019 49.77 50.98 48.25 50.78 528,432 +2.93(+6.12%)
May 08, 2019 48.23 49.07 47.34 47.85 371,658 -0.48(-0.99%)
May 07, 2019 50.19 51.03 48.05 48.33 238,515 -2.51(-4.94%)
May 06, 2019 50.01 50.92 49.44 50.84 255,808 -0.13(-0.26%)
May 03, 2019 50.62 51.29 50.06 50.97 211,000 +0.70(+1.39%)
May 02, 2019 50.69 50.73 49.74 50.27 209,020 -0.64(-1.26%)
May 01, 2019 50.51 51.43 50.27 50.91 397,209 +0.43(+0.85%)
Apr 30, 2019 50.25 50.64 49.57 50.48 145,480 +0.05(+0.10%)
Apr 29, 2019 49.77 50.78 49.52 50.43 107,558 +0.65(+1.31%)
Apr 26, 2019 49.22 50.39 49.00 49.78 189,900 +0.49(+0.99%)
Apr 25, 2019 49.74 49.83 48.54 49.29 228,914 -0.46(-0.92%)
Apr 24, 2019 49.44 50.02 48.96 49.75 162,797 +0.39(+0.79%)
Apr 23, 2019 47.20 49.96 47.20 49.36 217,943 +2.12(+4.49%)
Apr 22, 2019 47.40 48.00 47.18 47.24 178,346 -0.26(-0.55%)
Apr 18, 2019 47.75 47.85 47.15 47.50 348,600 -0.37(-0.77%)
Apr 17, 2019 49.86 49.86 47.66 47.87 326,812 -1.80(-3.62%)
Apr 16, 2019 50.23 50.47 49.24 49.67 266,006 -0.38(-0.76%)
Apr 15, 2019 50.50 50.69 49.80 50.05 200,798 -0.45(-0.89%)
Apr 12, 2019 51.11 51.34 50.36 50.50 201,500 -0.39(-0.77%)
Apr 11, 2019 51.79 52.70 50.66 50.89 188,899 -0.73(-1.41%)
Apr 10, 2019 50.92 52.12 50.77 51.62 265,146 +0.71(+1.39%)
Apr 09, 2019 50.80 51.40 50.21 50.91 227,470 -0.21(-0.41%)
Apr 08, 2019 51.06 51.38 49.80 51.12 241,377 -0.17(-0.33%)
Apr 05, 2019 50.51 51.76 50.35 51.29 265,300 +0.90(+1.79%)
Apr 04, 2019 51.11 51.89 49.62 50.39 229,059 -0.62(-1.22%)
Apr 03, 2019 49.91 51.45 48.85 51.01 293,627 +1.59(+3.22%)
Apr 02, 2019 50.42 50.66 49.22 49.42 245,098 -1.06(-2.10%)
Apr 01, 2019 49.75 50.82 49.10 50.48 274,420 +1.11(+2.25%)
Mar 29, 2019 48.99 49.72 48.77 49.37 229,200 +0.71(+1.46%)
Mar 28, 2019 48.31 48.78 47.79 48.66 200,008 +0.40(+0.83%)
Mar 27, 2019 48.55 48.87 47.09 48.26 170,470 -0.41(-0.84%)
Mar 26, 2019 48.50 49.16 48.01 48.67 243,617 +0.47(+0.98%)
Mar 25, 2019 47.66 48.44 46.63 48.20 345,010 +0.28(+0.58%)
Mar 22, 2019 50.32 50.33 47.89 47.92 406,300 -2.84(-5.59%)
Mar 21, 2019 50.32 51.42 50.14 50.76 264,595 +0.43(+0.85%)
Mar 20, 2019 51.67 51.80 49.69 50.33 344,019 -1.47(-2.84%)
Mar 19, 2019 51.90 53.26 51.56 51.80 294,232 +0.21(+0.41%)
Mar 18, 2019 52.01 52.75 51.47 51.59 195,706 -0.19(-0.37%)
Mar 15, 2019 50.57 52.30 50.17 51.78 576,000 +1.28(+2.53%)
Mar 14, 2019 50.69 51.20 50.29 50.50 172,962 -0.33(-0.65%)
Mar 13, 2019 51.00 51.28 50.43 50.83 168,556 -0.10(-0.20%)
Mar 12, 2019 51.03 51.39 50.41 50.93 275,999 -0.37(-0.72%)
Mar 11, 2019 50.30 51.55 49.91 51.30 240,913 +1.07(+2.13%)
Mar 08, 2019 49.75 50.53 49.45 50.23 350,900 -0.18(-0.36%)
Mar 07, 2019 51.84 52.04 50.02 50.41 308,218 -1.49(-2.87%)
Mar 06, 2019 54.04 54.18 51.87 51.90 417,662 -1.97(-3.66%)
Mar 05, 2019 53.41 54.20 52.29 53.87 661,076 +0.58(+1.09%)
Mar 04, 2019 54.31 54.79 51.47 53.29 723,297 -0.75(-1.39%)
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.