Ebix Inc (NQ: EBIX )

36.74 USD +2.31 (+6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.50 15.56 14.41 14.48 700,477 -0.72(-4.74%)
Jan 28, 2010 15.00 15.62 14.61 15.20 1,201,623 +1.22(+8.73%)
Jan 27, 2010 14.16 14.40 13.69 13.98 590,301 -0.28(-1.96%)
Jan 26, 2010 14.75 14.85 13.96 14.26 926,336 -0.60(-4.04%)
Jan 25, 2010 14.88 15.19 14.75 14.86 452,885 +0.08(+0.54%)
Jan 22, 2010 15.53 15.59 14.69 14.78 556,577 -0.79(-5.07%)
Jan 21, 2010 16.47 16.80 15.38 15.57 748,773 -0.93(-5.64%)
Jan 20, 2010 16.52 16.61 16.16 16.50 440,072 -0.05(-0.30%)
Jan 19, 2010 16.19 16.70 16.05 16.55 550,446 +0.30(+1.85%)
Jan 15, 2010 16.67 16.25 16.25 16.25 558,600 -0.32(-1.93%)
Jan 14, 2010 16.31 16.68 16.25 16.57 564,820 +0.18(+1.10%)
Jan 13, 2010 16.61 16.80 16.16 16.39 612,645 -0.21(-1.27%)
Jan 12, 2010 17.04 17.06 16.30 16.60 800,787 -0.53(-3.09%)
Jan 11, 2010 17.52 17.68 16.95 17.13 761,872 -0.28(-1.61%)
Jan 08, 2010 17.45 17.57 17.25 17.41 824,972 -0.18(-1.02%)
Jan 07, 2010 17.87 17.94 17.37 17.59 399,436 -0.02(-0.11%)
Jan 06, 2010 18.00 18.20 17.16 17.61 967,052 -0.32(-1.78%)
Jan 05, 2010 17.25 17.98 16.94 17.93 1,064,046 +0.90(+5.31%)
Jan 04, 2010 16.61 17.15 16.46 17.03 9,780,300 +0.75(+4.61%)
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%)
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.