Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.82 25.89 24.65 24.65 924,077 -0.91(-3.56%)
Oct 28, 2010 25.25 26.36 25.25 25.56 1,456,265 +0.92(+3.73%)
Oct 27, 2010 23.75 24.74 23.56 24.64 1,207,968 +1.00(+4.23%)
Oct 25, 2010 23.52 23.99 23.46 23.64 453,401 +0.24(+1.03%)
Oct 22, 2010 23.23 23.50 23.00 23.40 231,027 +0.10(+0.43%)
Oct 21, 2010 23.92 24.25 22.77 23.30 525,190 -0.45(-1.89%)
Oct 20, 2010 23.92 24.05 23.59 23.75 248,345 -0.08(-0.34%)
Oct 19, 2010 23.46 24.09 23.21 23.83 460,171 +0.14(+0.59%)
Oct 18, 2010 23.69 23.79 23.30 23.69 284,359 +0.17(+0.72%)
Oct 15, 2010 24.42 24.42 23.31 23.52 383,355 -0.62(-2.57%)
Oct 14, 2010 23.95 24.25 23.81 24.14 594,842 +0.21(+0.88%)
Oct 13, 2010 23.40 23.94 23.34 23.93 645,891 +0.80(+3.46%)
Oct 12, 2010 22.91 23.22 22.56 23.13 367,674 +0.19(+0.83%)
Oct 11, 2010 22.75 23.15 22.56 22.94 349,115 +0.13(+0.57%)
Oct 08, 2010 23.38 23.58 22.78 22.81 427,487 -0.58(-2.48%)
Oct 07, 2010 23.44 23.61 22.27 23.39 899,775 +0.11(+0.47%)
Oct 06, 2010 25.00 25.61 22.12 23.28 1,692,931 -1.50(-6.05%)
Oct 05, 2010 24.06 24.98 23.92 24.78 1,038,180 +1.00(+4.21%)
Oct 04, 2010 23.29 24.16 23.00 23.78 626,546 +0.55(+2.37%)
Oct 01, 2010 23.58 23.75 22.74 23.23 504,608 -0.22(-0.94%)
Sep 30, 2010 23.96 24.20 23.10 23.45 675,609 -0.39(-1.64%)
Sep 29, 2010 24.25 24.60 23.60 23.84 802,724 -0.16(-0.67%)
Sep 28, 2010 23.25 24.20 22.38 24.00 1,491,693 +0.77(+3.31%)
Sep 27, 2010 23.58 23.76 23.10 23.23 819,521 +0.23(+1.00%)
Sep 24, 2010 22.09 23.00 22.01 23.00 1,124,511 +1.36(+6.28%)
Sep 23, 2010 20.68 21.94 20.33 21.64 850,632 +0.79(+3.79%)
Sep 22, 2010 21.21 21.37 20.64 20.85 498,217 -0.38(-1.79%)
Sep 21, 2010 21.00 21.40 20.89 21.23 1,153,502 +0.59(+2.86%)
Sep 20, 2010 19.35 20.65 19.11 20.64 1,396,572 +1.69(+8.92%)
Sep 17, 2010 19.42 19.42 18.74 18.95 692,755 -0.23(-1.21%)
Sep 15, 2010 18.87 19.45 18.72 19.18 394,911 +0.30(+1.60%)
Sep 14, 2010 18.98 19.02 18.69 18.88 217,029 -0.09(-0.47%)
Sep 13, 2010 19.00 19.09 18.79 18.97 372,856 +0.34(+1.83%)
Sep 10, 2010 18.82 18.96 18.62 18.63 238,030 -0.21(-1.11%)
Sep 09, 2010 19.10 19.19 18.62 18.84 286,445 +0.07(+0.37%)
Sep 08, 2010 18.71 19.01 18.66 18.77 326,788 +0.24(+1.30%)
Sep 07, 2010 19.01 19.12 18.50 18.53 358,814 -0.32(-1.70%)
Sep 03, 2010 18.99 19.02 18.67 18.85 317,829 +0.09(+0.48%)
Sep 02, 2010 18.85 18.88 18.58 18.76 364,228 +0.18(+0.97%)
Sep 01, 2010 18.95 19.00 18.47 18.58 385,466 +0.01(+0.05%)
Aug 31, 2010 18.54 18.70 18.16 18.57 484,070 +0.00(+0.00%)
Aug 30, 2010 19.98 19.98 18.50 18.57 753,564 -0.99(-5.06%)
Aug 27, 2010 18.97 19.61 18.65 19.56 355,912 +0.65(+3.44%)
Aug 26, 2010 19.05 19.81 18.83 18.91 477,260 -0.13(-0.68%)
Aug 25, 2010 18.49 19.17 18.03 19.04 474,189 +0.32(+1.71%)
Aug 24, 2010 18.77 19.12 18.37 18.72 450,037 -0.38(-1.99%)
Aug 23, 2010 19.89 19.99 18.70 19.10 743,671 -0.60(-3.05%)
Aug 20, 2010 19.41 19.80 19.15 19.70 669,009 +0.47(+2.44%)
Aug 19, 2010 18.85 19.37 18.74 19.23 757,048 +0.38(+2.02%)
Aug 18, 2010 18.75 18.90 18.45 18.85 334,104 +0.19(+1.02%)
Aug 17, 2010 18.00 18.78 17.99 18.66 642,180 +0.70(+3.90%)
Aug 16, 2010 17.45 17.96 17.42 17.96 311,405 +0.42(+2.39%)
Aug 13, 2010 17.53 17.95 17.40 17.54 270,687 -0.11(-0.62%)
Aug 12, 2010 17.56 17.87 17.40 17.65 379,616 -0.12(-0.68%)
Aug 11, 2010 18.00 18.00 17.63 17.77 391,249 -0.38(-2.09%)
Aug 10, 2010 18.50 18.50 17.88 18.15 670,816 -0.68(-3.61%)
Aug 09, 2010 17.16 18.94 17.15 18.83 1,290,259 +1.87(+11.03%)
Aug 06, 2010 17.15 17.30 16.74 16.96 246,746 -0.35(-2.02%)
Aug 05, 2010 17.06 17.31 16.80 17.31 185,342 +0.07(+0.41%)
Aug 04, 2010 17.01 17.34 16.91 17.24 201,518 +0.26(+1.53%)
Aug 03, 2010 16.84 17.22 16.68 16.98 231,307 +0.15(+0.89%)
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.