Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.63 23.65 23.06 23.16 173,555 -0.27(-1.15%)
Mar 29, 2012 23.05 23.49 22.83 23.43 186,735 +0.33(+1.43%)
Mar 28, 2012 23.86 23.86 23.01 23.10 495,039 -0.77(-3.23%)
Mar 27, 2012 23.87 24.04 23.49 23.87 523,224 -0.12(-0.50%)
Mar 26, 2012 23.56 24.00 23.46 23.99 345,428 +0.59(+2.52%)
Mar 23, 2012 23.00 23.42 22.57 23.40 205,060 +0.43(+1.87%)
Mar 22, 2012 23.32 23.44 22.85 22.97 235,713 -0.63(-2.67%)
Mar 21, 2012 23.54 23.86 23.30 23.60 296,480 +0.17(+0.73%)
Mar 20, 2012 23.16 23.56 23.03 23.43 324,497 +0.02(+0.09%)
Mar 19, 2012 23.13 23.57 22.82 23.41 405,190 +0.30(+1.30%)
Mar 16, 2012 23.31 23.53 22.89 23.11 467,203 -0.12(-0.52%)
Mar 15, 2012 23.75 23.75 23.02 23.23 424,994 -0.53(-2.23%)
Mar 14, 2012 24.02 24.38 23.50 23.76 697,596 -0.21(-0.88%)
Mar 13, 2012 24.71 24.77 23.00 23.97 1,287,099 +1.28(+5.64%)
Mar 12, 2012 22.36 23.09 22.35 22.69 535,590 +0.36(+1.61%)
Mar 09, 2012 21.91 22.70 21.90 22.33 346,415 +0.39(+1.78%)
Mar 08, 2012 21.90 22.16 21.34 21.94 368,453 +0.17(+0.78%)
Mar 07, 2012 21.00 21.84 21.00 21.77 317,918 +0.88(+4.21%)
Mar 06, 2012 21.19 21.23 20.61 20.89 633,151 -0.61(-2.84%)
Mar 05, 2012 21.87 21.97 21.08 21.50 794,070 -0.51(-2.32%)
Mar 02, 2012 23.02 23.25 21.80 22.01 709,513 -1.04(-4.51%)
Mar 01, 2012 23.34 23.57 23.05 23.05 434,108 -0.25(-1.07%)
Feb 29, 2012 23.30 23.82 23.07 23.30 547,504 +0.12(+0.52%)
Feb 28, 2012 23.73 23.78 22.79 23.18 700,369 -0.44(-1.86%)
Feb 27, 2012 23.54 23.99 23.27 23.62 381,453 -0.08(-0.34%)
Feb 24, 2012 24.23 24.25 23.66 23.70 310,414 -0.31(-1.29%)
Feb 23, 2012 23.94 24.30 23.85 24.01 463,063 +0.25(+1.05%)
Feb 22, 2012 23.66 24.06 23.25 23.76 620,969 -0.02(-0.08%)
Feb 21, 2012 24.38 24.60 23.71 23.78 365,918 -0.51(-2.10%)
Feb 17, 2012 24.55 24.83 23.93 24.29 476,537 -0.24(-0.98%)
Feb 16, 2012 24.65 25.08 24.49 24.53 391,137 -0.23(-0.93%)
Feb 15, 2012 26.15 26.15 23.60 24.76 1,072,581 -1.18(-4.55%)
Feb 14, 2012 25.92 26.28 25.75 25.94 279,822 +0.07(+0.27%)
Feb 13, 2012 25.64 26.10 25.57 25.87 356,168 +0.38(+1.49%)
Feb 10, 2012 25.71 25.93 25.39 25.49 243,350 -0.39(-1.51%)
Feb 09, 2012 26.00 26.30 25.77 25.88 200,567 -0.10(-0.38%)
Feb 08, 2012 26.39 26.41 25.74 25.98 216,661 -0.21(-0.80%)
Feb 07, 2012 25.80 26.50 25.51 26.19 357,702 +0.36(+1.39%)
Feb 06, 2012 25.74 26.25 24.89 25.83 374,250 -0.11(-0.42%)
Feb 03, 2012 25.79 26.90 25.66 25.94 828,546 +0.50(+1.97%)
Feb 02, 2012 25.00 25.51 24.95 25.44 393,439 +0.44(+1.76%)
Feb 01, 2012 24.86 25.23 24.61 25.00 530,202 +0.22(+0.89%)
Jan 31, 2012 24.96 25.00 24.45 24.78 445,167 -0.08(-0.32%)
Jan 30, 2012 24.51 24.95 24.11 24.86 423,858 +0.22(+0.89%)
Jan 27, 2012 23.93 24.83 23.91 24.64 400,496 +0.50(+2.07%)
Jan 26, 2012 24.26 24.60 24.00 24.14 471,914 +0.02(+0.08%)
Jan 25, 2012 24.05 24.21 23.69 24.12 315,297 +0.03(+0.12%)
Jan 24, 2012 23.83 24.17 23.67 24.09 236,102 +0.16(+0.67%)
Jan 23, 2012 24.39 24.48 23.67 23.93 393,736 -0.46(-1.89%)
Jan 20, 2012 23.99 24.50 23.99 24.39 403,617 +0.33(+1.37%)
Jan 19, 2012 23.68 24.39 23.53 24.06 530,130 +0.52(+2.21%)
Jan 18, 2012 23.22 23.62 23.15 23.54 415,694 +0.38(+1.64%)
Jan 17, 2012 23.25 23.53 23.10 23.16 395,107 +0.05(+0.22%)
Jan 13, 2012 23.50 23.75 22.88 23.11 431,297 -0.31(-1.32%)
Jan 12, 2012 23.23 23.45 22.81 23.42 681,059 +0.71(+3.13%)
Jan 11, 2012 22.33 22.76 22.22 22.71 276,730 +0.19(+0.84%)
Jan 10, 2012 22.92 22.98 22.39 22.52 305,440 -0.01(-0.04%)
Jan 09, 2012 22.46 22.70 22.20 22.53 311,797 +0.24(+1.08%)
Jan 06, 2012 22.65 22.95 22.12 22.29 668,947 -0.31(-1.37%)
Jan 05, 2012 22.23 22.68 22.10 22.60 240,894 +0.28(+1.25%)
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.