Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.78 16.28 16.28 16.28 1,570,500 -0.48(-2.86%)
Dec 30, 2009 16.84 17.04 16.67 16.76 431,493 -0.09(-0.53%)
Dec 29, 2009 17.27 17.32 16.67 16.85 681,906 -0.29(-1.67%)
Dec 28, 2009 17.32 17.57 17.02 17.13 1,010,412 +0.13(+0.78%)
Dec 24, 2009 16.65 17.15 16.65 17.00 845,664 +0.43(+2.60%)
Dec 23, 2009 16.06 16.60 15.97 16.57 849,936 +0.68(+4.30%)
Dec 22, 2009 15.51 15.94 15.51 15.89 837,555 +0.38(+2.43%)
Dec 21, 2009 15.26 15.63 15.20 15.51 983,925 +0.35(+2.33%)
Dec 18, 2009 15.16 15.17 14.90 15.16 1,453,383 +0.21(+1.40%)
Dec 17, 2009 15.04 15.23 14.75 14.95 1,436,049 -0.30(-1.95%)
Dec 16, 2009 14.81 15.44 14.74 15.24 1,683,423 +0.35(+2.35%)
Dec 15, 2009 15.84 16.00 14.81 14.89 1,747,026 -0.73(-4.67%)
Dec 14, 2009 14.65 15.92 14.52 15.62 3,696,582 +0.05(+0.34%)
Dec 11, 2009 16.40 16.50 15.33 15.57 3,050,979 -0.78(-4.79%)
Dec 10, 2009 16.96 17.09 16.23 16.35 1,094,730 -0.38(-2.25%)
Dec 09, 2009 17.67 17.67 16.57 16.73 1,566,483 -0.85(-4.85%)
Dec 08, 2009 17.97 18.08 17.55 17.58 994,971 -0.59(-3.23%)
Dec 07, 2009 17.67 18.51 17.67 18.17 1,476,666 +0.59(+3.36%)
Dec 04, 2009 17.84 17.99 17.38 17.58 596,985 -0.04(-0.21%)
Dec 03, 2009 18.17 18.31 17.58 17.62 877,056 -0.45(-2.51%)
Dec 02, 2009 18.16 18.33 17.85 18.07 980,766 +0.02(+0.13%)
Dec 01, 2009 17.46 18.17 17.46 18.05 1,318,152 +0.74(+4.30%)
Nov 30, 2009 16.80 17.42 16.68 17.30 1,372,311 +0.36(+2.10%)
Nov 27, 2009 16.67 17.08 16.60 16.95 481,563 -0.18(-1.03%)
Nov 25, 2009 16.99 17.21 16.98 17.12 884,151 +0.21(+1.22%)
Nov 24, 2009 17.17 17.37 16.80 16.92 928,869 -0.22(-1.30%)
Nov 23, 2009 16.80 17.33 16.77 17.14 1,246,818 +0.57(+3.46%)
Nov 20, 2009 17.37 17.43 16.32 16.57 1,775,412 -0.90(-5.15%)
Nov 19, 2009 17.72 17.77 17.37 17.47 690,150 -0.43(-2.38%)
Nov 18, 2009 18.07 18.16 17.61 17.89 589,542 -0.16(-0.90%)
Nov 17, 2009 18.19 18.25 17.87 18.06 627,414 -0.14(-0.75%)
Nov 16, 2009 18.24 18.45 18.04 18.19 754,431 +0.18(+1.02%)
Nov 13, 2009 17.98 18.19 17.77 18.01 916,800 +0.34(+1.92%)
Nov 12, 2009 17.64 17.76 17.37 17.67 1,416,054 +0.01(+0.04%)
Nov 11, 2009 18.49 18.53 17.48 17.66 1,648,674 -0.63(-3.46%)
Nov 10, 2009 19.07 19.46 18.29 18.30 1,542,537 -0.77(-4.02%)
Nov 09, 2009 18.59 19.29 18.33 19.06 1,633,275 +0.78(+4.25%)
Nov 06, 2009 17.67 18.58 17.46 18.29 1,391,130 +0.43(+2.39%)
Nov 05, 2009 18.91 18.96 17.78 17.86 2,427,792 -0.95(-5.07%)
Nov 04, 2009 20.25 20.27 18.49 18.81 3,039,174 -0.66(-3.41%)
Nov 03, 2009 19.67 20.03 19.14 19.48 2,304,177 -0.56(-2.81%)
Nov 02, 2009 20.78 20.88 19.50 20.04 991,539 -0.49(-2.40%)
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.