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 (%)
Oct 30, 2009 21.26 21.35 20.42 20.53 708,153 -0.75(-3.54%)
Oct 29, 2009 19.84 21.32 19.84 21.29 944,346 +1.65(+8.38%)
Oct 28, 2009 20.67 20.73 19.59 19.64 1,570,260 -1.19(-5.73%)
Oct 27, 2009 22.00 22.13 20.80 20.83 1,226,706 -1.00(-4.58%)
Oct 26, 2009 22.10 22.64 21.65 21.83 837,171 -0.08(-0.38%)
Oct 23, 2009 22.17 22.34 21.75 21.92 809,094 +0.00(+0.00%)
Oct 22, 2009 21.17 21.94 21.05 21.92 727,686 +0.94(+4.46%)
Oct 21, 2009 21.54 21.77 20.93 20.98 775,833 -0.51(-2.39%)
Oct 20, 2009 21.22 21.77 21.09 21.49 576,783 -0.14(-0.66%)
Oct 19, 2009 21.30 21.75 20.86 21.64 1,005,300 +0.57(+2.71%)
Oct 16, 2009 20.13 21.32 19.78 21.07 1,420,518 +0.94(+4.69%)
Oct 15, 2009 20.17 20.17 19.86 20.12 541,398 -0.03(-0.17%)
Oct 14, 2009 20.56 20.56 19.85 20.16 695,319 -0.11(-0.54%)
Oct 13, 2009 20.33 20.33 19.83 20.27 902,304 +0.01(+0.03%)
Oct 12, 2009 20.18 20.41 19.84 20.26 1,460,082 +0.82(+4.24%)
Oct 09, 2009 18.84 19.47 18.84 19.44 470,616 +0.53(+2.82%)
Oct 08, 2009 18.55 19.20 18.55 18.90 765,489 +0.52(+2.83%)
Oct 07, 2009 18.17 18.71 18.17 18.38 468,261 +0.18(+1.01%)
Oct 06, 2009 18.06 18.21 17.78 18.20 652,443 +0.53(+2.98%)
Oct 05, 2009 17.92 18.23 17.58 17.67 529,575 +0.04(+0.21%)
Oct 02, 2009 16.90 17.87 16.20 17.64 1,169,508 +0.15(+0.84%)
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.