Ebix Inc (NQ: EBIX )

30.73 USD -0.77 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.76 13.94 13.54 13.58 198,316 -0.37(-2.65%)
Jan 30, 2014 13.66 14.02 13.48 13.95 434,664 +0.43(+3.18%)
Jan 29, 2014 13.28 13.77 13.22 13.52 377,683 +0.03(+0.22%)
Jan 28, 2014 12.98 13.92 12.91 13.49 645,957 +0.48(+3.69%)
Jan 27, 2014 13.45 13.45 12.95 13.01 340,133 -0.44(-3.27%)
Jan 24, 2014 13.88 14.27 13.34 13.45 287,047 -0.54(-3.86%)
Jan 23, 2014 14.45 14.45 13.85 13.99 271,056 -0.51(-3.52%)
Jan 22, 2014 13.83 14.58 13.76 14.50 420,347 +0.64(+4.62%)
Jan 21, 2014 13.81 14.00 13.60 13.86 377,863 +0.09(+0.65%)
Jan 17, 2014 13.79 13.77 13.77 13.77 374,300 -0.06(-0.43%)
Jan 16, 2014 13.71 13.98 13.55 13.83 246,386 +0.05(+0.36%)
Jan 15, 2014 14.14 14.67 12.88 13.78 715,732 -0.36(-2.55%)
Jan 14, 2014 13.80 14.22 13.69 14.14 169,204 +0.36(+2.61%)
Jan 13, 2014 13.98 14.06 13.69 13.78 302,265 -0.28(-1.99%)
Jan 10, 2014 14.38 14.51 13.95 14.06 444,791 -0.24(-1.68%)
Jan 09, 2014 14.92 14.99 14.28 14.30 456,459 -0.67(-4.48%)
Jan 08, 2014 14.76 14.98 14.33 14.97 945,024 +0.15(+1.01%)
Jan 07, 2014 14.19 15.00 14.17 14.82 940,147 +0.71(+5.03%)
Jan 06, 2014 14.34 14.44 13.87 14.11 352,114 -0.26(-1.81%)
Jan 03, 2014 14.37 14.65 14.25 14.37 277,816 -0.04(-0.28%)
Jan 02, 2014 14.71 14.92 14.24 14.41 379,905 -0.30(-2.04%)
Dec 31, 2013 14.90 14.71 14.71 14.71 508,600 -0.18(-1.21%)
Dec 30, 2013 14.72 15.05 14.70 14.89 325,469 +0.10(+0.68%)
Dec 27, 2013 14.70 15.17 14.50 14.79 327,394 +0.16(+1.09%)
Dec 26, 2013 14.54 15.05 14.54 14.63 301,804 +0.07(+0.48%)
Dec 24, 2013 14.50 14.73 14.33 14.56 198,351 +0.08(+0.55%)
Dec 23, 2013 14.03 14.55 13.96 14.48 607,683 +0.46(+3.28%)
Dec 20, 2013 14.05 14.25 13.90 14.02 892,922 -0.05(-0.36%)
Dec 19, 2013 14.05 14.26 13.85 14.07 219,454 -0.05(-0.35%)
Dec 18, 2013 14.06 14.22 13.85 14.12 236,414 +0.00(+0.00%)
Dec 17, 2013 14.18 14.29 13.95 14.12 591,376 -0.10(-0.70%)
Dec 16, 2013 13.95 14.40 13.90 14.22 433,585 +0.28(+2.01%)
Dec 13, 2013 13.73 14.01 13.70 13.94 342,050 +0.23(+1.68%)
Dec 12, 2013 13.49 13.99 13.49 13.71 269,881 +0.15(+1.11%)
Dec 11, 2013 13.67 13.90 13.51 13.56 241,164 -0.16(-1.17%)
Dec 10, 2013 13.61 13.92 13.44 13.72 451,176 +0.04(+0.29%)
Dec 09, 2013 13.95 14.04 13.55 13.68 503,880 -0.28(-2.01%)
Dec 06, 2013 13.83 14.44 13.76 13.96 0 +0.22(+1.60%)
Dec 05, 2013 13.84 14.00 13.61 13.74 0 -0.14(-1.01%)
Dec 04, 2013 13.51 14.05 13.45 13.88 0 +0.28(+2.06%)
Dec 03, 2013 13.65 13.77 13.41 13.60 0 -0.07(-0.51%)
Dec 02, 2013 13.93 14.03 13.56 13.67 281,885 -0.26(-1.87%)
Nov 29, 2013 13.91 14.08 13.75 13.93 0 +0.02(+0.14%)
Nov 27, 2013 13.54 13.98 13.52 13.91 0 +0.35(+2.58%)
Nov 26, 2013 13.70 13.94 13.31 13.56 0 -0.18(-1.31%)
Nov 25, 2013 13.92 14.14 13.68 13.74 369,513 -0.20(-1.43%)
Nov 22, 2013 14.10 14.28 13.85 13.94 0 -0.19(-1.34%)
Nov 21, 2013 14.18 14.30 14.05 14.13 477,858 +0.03(+0.21%)
Nov 20, 2013 13.89 14.30 13.75 14.10 0 +0.21(+1.51%)
Nov 19, 2013 13.46 14.10 13.46 13.89 552,016 +0.39(+2.89%)
Nov 18, 2013 13.17 14.00 13.17 13.50 429,420 +0.39(+2.97%)
Nov 15, 2013 13.32 13.46 13.05 13.11 0 -0.25(-1.87%)
Nov 14, 2013 13.46 13.75 13.20 13.36 514,420 +0.35(+2.69%)
Nov 12, 2013 13.23 13.58 12.99 13.01 0 -0.22(-1.66%)
Nov 11, 2013 12.88 13.78 12.82 13.23 0 +0.36(+2.80%)
Nov 08, 2013 12.64 13.46 11.34 12.87 0 -0.24(-1.83%)
Nov 07, 2013 12.37 13.33 12.17 13.11 1,227,877 +0.72(+5.81%)
Nov 06, 2013 12.31 12.40 12.05 12.39 543,487 +0.19(+1.56%)
Nov 05, 2013 12.37 12.45 11.85 12.20 0 -0.13(-1.05%)
Nov 04, 2013 11.93 12.35 11.73 12.33 495,546 +0.46(+3.88%)
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.