Ebix Inc (NQ: EBIX )

31.79 USD +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.60 32.99 32.31 32.61 296,421 +0.25(+0.77%)
Jun 29, 2015 32.14 33.16 31.60 32.36 356,323 -0.37(-1.13%)
Jun 26, 2015 33.95 33.95 32.57 32.73 1,126,366 -1.27(-3.74%)
Jun 25, 2015 33.54 34.31 33.27 34.00 266,136 +0.63(+1.89%)
Jun 24, 2015 34.03 34.23 33.36 33.37 292,085 -0.70(-2.05%)
Jun 23, 2015 34.35 34.40 33.85 34.07 265,654 -0.30(-0.87%)
Jun 22, 2015 34.25 34.45 33.82 34.37 278,351 +0.46(+1.36%)
Jun 19, 2015 34.09 34.22 33.79 33.91 667,391 -0.30(-0.88%)
Jun 18, 2015 33.87 34.33 33.47 34.21 270,340 +0.40(+1.18%)
Jun 17, 2015 33.52 34.19 33.28 33.81 373,564 +0.31(+0.93%)
Jun 16, 2015 33.20 33.63 32.87 33.50 239,487 +0.25(+0.75%)
Jun 15, 2015 33.49 33.51 32.72 33.25 319,228 -0.59(-1.74%)
Jun 12, 2015 33.02 34.16 33.02 33.84 535,603 +0.53(+1.59%)
Jun 11, 2015 33.44 34.02 33.07 33.31 330,598 +0.22(+0.66%)
Jun 10, 2015 33.25 33.43 32.24 33.09 546,109 -0.18(-0.54%)
Jun 09, 2015 33.50 33.88 32.81 33.27 540,970 -0.53(-1.57%)
Jun 08, 2015 34.67 35.00 33.50 33.80 440,045 -1.01(-2.90%)
Jun 05, 2015 35.12 35.12 34.42 34.81 223,435 -0.35(-1.00%)
Jun 04, 2015 35.30 35.94 34.72 35.16 198,962 -0.45(-1.26%)
Jun 03, 2015 35.45 35.92 35.28 35.61 211,526 +0.35(+0.99%)
Jun 02, 2015 35.34 35.57 34.95 35.26 262,600 -0.09(-0.25%)
Jun 01, 2015 35.73 36.02 34.10 35.35 443,419 -0.25(-0.70%)
May 29, 2015 37.08 37.12 35.14 35.60 456,018 -1.41(-3.81%)
May 28, 2015 37.49 37.74 36.72 37.01 395,999 -0.65(-1.73%)
May 27, 2015 37.05 38.04 36.72 37.66 356,691 +0.56(+1.51%)
May 26, 2015 36.90 37.50 36.70 37.10 309,326 +0.17(+0.46%)
May 22, 2015 36.90 36.93 36.93 36.93 355,500 +0.03(+0.08%)
May 21, 2015 36.82 37.24 36.80 36.90 418,900 -0.14(-0.38%)
May 20, 2015 37.20 37.32 36.90 37.04 351,099 -0.12(-0.32%)
May 19, 2015 37.37 37.92 36.42 37.16 569,507 +0.16(+0.43%)
May 18, 2015 34.42 37.25 34.35 37.00 978,867 +2.60(+7.56%)
May 15, 2015 34.17 34.54 33.49 34.40 579,542 -0.03(-0.10%)
May 14, 2015 33.01 34.80 32.80 34.44 563,924 +1.57(+4.76%)
May 13, 2015 33.00 33.61 32.28 32.87 528,605 +0.13(+0.40%)
May 12, 2015 31.00 32.82 30.61 32.74 689,211 +1.63(+5.24%)
May 11, 2015 31.32 31.41 30.50 31.11 532,163 -0.15(-0.48%)
May 08, 2015 28.43 31.99 28.38 31.26 976,960 +3.56(+12.85%)
May 07, 2015 27.51 27.86 27.38 27.70 311,577 -0.01(-0.04%)
May 06, 2015 27.28 27.86 26.71 27.71 403,561 +0.39(+1.43%)
May 05, 2015 27.55 28.05 27.03 27.32 237,731 -0.39(-1.41%)
May 04, 2015 27.96 28.14 27.51 27.71 238,441 -0.25(-0.89%)
May 01, 2015 27.29 28.12 27.28 27.96 316,039 +0.67(+2.46%)
Apr 30, 2015 28.30 28.50 26.86 27.29 430,388 -1.07(-3.77%)
Apr 29, 2015 28.40 28.98 28.07 28.36 242,552 -0.26(-0.91%)
Apr 28, 2015 28.87 29.32 28.14 28.62 249,572 -0.32(-1.11%)
Apr 27, 2015 29.74 30.25 28.79 28.94 260,754 -0.83(-2.79%)
Apr 24, 2015 30.00 30.26 29.60 29.77 214,516 -0.21(-0.70%)
Apr 23, 2015 29.66 30.32 29.54 29.98 306,561 +0.21(+0.71%)
Apr 22, 2015 28.80 30.19 28.80 29.77 521,816 +0.86(+2.97%)
Apr 21, 2015 28.50 29.27 28.50 28.91 492,129 +0.44(+1.55%)
Apr 20, 2015 28.79 29.22 28.42 28.47 269,157 -0.15(-0.52%)
Apr 17, 2015 28.69 28.89 28.05 28.62 443,164 -0.12(-0.42%)
Apr 16, 2015 28.53 29.25 28.53 28.74 262,181 +0.07(+0.24%)
Apr 15, 2015 28.60 28.85 28.58 28.67 215,591 +0.08(+0.28%)
Apr 14, 2015 28.92 29.00 28.43 28.59 326,091 -0.24(-0.83%)
Apr 13, 2015 29.12 29.50 28.58 28.83 374,394 -0.40(-1.37%)
Apr 10, 2015 28.78 29.52 28.67 29.23 254,030 -0.14(-0.48%)
Apr 09, 2015 30.05 30.50 29.09 29.37 499,955 -0.65(-2.17%)
Apr 08, 2015 28.88 30.36 28.84 30.02 874,644 +1.39(+4.86%)
Apr 07, 2015 28.75 29.45 28.48 28.63 613,935 -0.32(-1.11%)
Apr 06, 2015 29.25 29.87 28.88 28.95 429,796 -0.33(-1.13%)
Apr 02, 2015 29.98 29.28 29.28 29.28 539,200 -0.58(-1.94%)
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.