Ebix Inc (NQ: EBIX )

31.98 USD +1.33 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.19 14.50 14.07 14.31 385,712 +0.07(+0.49%)
Jun 27, 2014 14.30 14.41 14.10 14.24 1,189,832 -0.16(-1.11%)
Jun 26, 2014 14.44 14.54 14.21 14.40 331,688 -0.08(-0.55%)
Jun 25, 2014 14.22 14.56 14.12 14.48 295,024 +0.19(+1.33%)
Jun 24, 2014 14.43 14.65 14.25 14.29 301,171 -0.21(-1.45%)
Jun 23, 2014 14.34 14.75 14.31 14.50 407,151 +0.22(+1.54%)
Jun 20, 2014 14.52 14.56 14.07 14.28 658,239 -0.29(-1.96%)
Jun 19, 2014 14.70 14.89 14.45 14.56 320,859 -0.13(-0.92%)
Jun 18, 2014 14.27 14.75 14.26 14.70 697,654 +0.51(+3.59%)
Jun 17, 2014 13.97 14.35 13.96 14.19 453,112 +0.22(+1.57%)
Jun 16, 2014 13.80 14.10 13.73 13.97 423,973 +0.16(+1.12%)
Jun 13, 2014 13.56 13.87 13.34 13.81 693,904 +0.26(+1.96%)
Jun 12, 2014 13.25 13.60 13.17 13.55 612,823 +0.34(+2.57%)
Jun 11, 2014 13.02 13.26 13.01 13.21 416,790 +0.12(+0.92%)
Jun 10, 2014 12.85 13.13 12.80 13.09 724,440 +0.06(+0.46%)
Jun 06, 2014 12.91 13.18 12.74 13.03 1,335,024 +0.13(+1.01%)
Jun 05, 2014 12.65 13.25 12.65 12.90 1,182,422 +0.17(+1.34%)
Jun 04, 2014 14.85 14.90 12.35 12.73 4,743,997 -2.17(-14.56%)
Jun 03, 2014 15.08 15.39 14.87 14.90 505,782 -0.19(-1.26%)
Jun 02, 2014 15.64 15.79 15.07 15.09 568,170 -0.55(-3.52%)
May 30, 2014 15.76 16.07 15.60 15.64 378,022 -0.20(-1.26%)
May 29, 2014 16.06 16.12 15.81 15.84 225,913 -0.16(-1.00%)
May 28, 2014 16.12 16.25 15.84 16.00 279,235 -0.26(-1.60%)
May 27, 2014 16.40 16.46 16.21 16.26 294,455 +0.01(+0.06%)
May 23, 2014 16.51 16.25 16.25 16.25 284,700 -0.49(-2.93%)
May 22, 2014 16.94 17.12 16.72 16.74 125,176 -0.08(-0.48%)
May 21, 2014 16.73 16.84 16.56 16.82 228,924 +0.14(+0.84%)
May 20, 2014 17.05 17.05 16.66 16.68 220,696 -0.41(-2.40%)
May 19, 2014 16.76 17.19 16.76 17.09 300,680 +0.20(+1.18%)
May 16, 2014 16.86 16.99 16.64 16.89 319,376 +0.13(+0.78%)
May 15, 2014 16.26 16.93 16.02 16.76 492,305 +0.34(+2.07%)
May 14, 2014 16.71 16.90 16.41 16.42 281,698 -0.33(-1.97%)
May 13, 2014 16.11 16.98 16.11 16.75 570,063 +0.64(+3.97%)
May 12, 2014 15.49 16.29 15.40 16.11 460,608 +0.71(+4.61%)
May 09, 2014 15.24 15.48 14.81 15.40 276,762 +0.19(+1.25%)
May 08, 2014 15.27 15.69 15.06 15.21 397,317 -0.16(-1.04%)
May 07, 2014 15.34 15.84 14.83 15.37 443,905 -0.03(-0.19%)
May 06, 2014 15.59 15.75 15.36 15.40 246,340 -0.26(-1.66%)
May 05, 2014 15.90 15.98 15.48 15.66 335,459 -0.23(-1.45%)
May 02, 2014 15.64 16.06 15.62 15.89 245,397 +0.36(+2.32%)
May 01, 2014 15.71 16.05 15.36 15.53 249,549 -0.25(-1.58%)
Apr 30, 2014 15.71 15.89 15.30 15.78 383,562 +0.04(+0.25%)
Apr 29, 2014 15.80 15.98 15.68 15.74 266,162 +0.06(+0.38%)
Apr 28, 2014 16.16 16.57 15.64 15.68 483,648 -0.43(-2.67%)
Apr 25, 2014 16.54 16.68 15.78 16.11 353,947 -0.57(-3.42%)
Apr 24, 2014 17.10 17.17 16.55 16.68 226,556 -0.27(-1.59%)
Apr 23, 2014 16.87 17.25 16.71 16.95 310,274 -0.04(-0.24%)
Apr 22, 2014 16.77 17.22 16.73 16.99 322,437 +0.18(+1.07%)
Apr 21, 2014 16.55 16.81 16.46 16.81 257,294 +0.24(+1.45%)
Apr 17, 2014 16.40 16.57 16.57 16.57 289,900 +0.07(+0.42%)
Apr 16, 2014 16.24 16.68 16.00 16.50 336,258 +0.38(+2.36%)
Apr 15, 2014 16.09 16.28 15.57 16.12 282,862 +0.06(+0.37%)
Apr 14, 2014 16.15 16.33 15.81 16.06 199,612 +0.06(+0.37%)
Apr 11, 2014 16.53 16.75 15.80 16.00 544,891 -0.78(-4.65%)
Apr 10, 2014 17.21 17.30 16.60 16.78 263,610 -0.50(-2.89%)
Apr 09, 2014 16.80 17.34 16.64 17.28 361,780 +0.59(+3.50%)
Apr 08, 2014 16.28 16.83 16.25 16.70 212,028 +0.45(+2.74%)
Apr 07, 2014 16.29 16.41 15.92 16.25 375,635 -0.06(-0.37%)
Apr 04, 2014 17.15 17.16 16.10 16.31 449,108 -0.68(-4.00%)
Apr 03, 2014 17.66 17.84 16.79 16.99 360,593 -0.62(-3.52%)
Apr 02, 2014 17.46 17.90 17.29 17.61 437,171 +0.13(+0.74%)
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.