Ebix Inc (NQ: EBIX )

30.81 USD -0.95 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.05 31.36 29.99 30.99 368,539 +1.00(+3.33%)
Jul 30, 2015 29.87 30.28 29.46 29.99 147,366 -0.06(-0.20%)
Jul 29, 2015 30.06 30.20 29.51 30.05 209,547 +0.02(+0.07%)
Jul 28, 2015 29.38 30.23 29.12 30.03 274,494 +0.67(+2.28%)
Jul 27, 2015 29.42 29.76 29.05 29.36 379,429 -0.47(-1.58%)
Jul 24, 2015 29.81 30.12 29.28 29.83 314,932 +0.07(+0.24%)
Jul 23, 2015 30.27 30.51 29.66 29.76 240,370 -0.43(-1.42%)
Jul 22, 2015 29.79 30.50 28.56 30.19 281,246 +0.12(+0.40%)
Jul 21, 2015 30.40 30.86 30.05 30.07 160,332 -0.34(-1.12%)
Jul 20, 2015 30.96 31.00 30.24 30.41 480,098 -0.62(-2.00%)
Jul 17, 2015 31.87 31.94 30.80 31.03 402,163 -0.75(-2.36%)
Jul 16, 2015 31.76 32.28 31.55 31.78 299,611 +0.29(+0.92%)
Jul 15, 2015 32.72 32.72 31.39 31.49 319,424 -1.18(-3.61%)
Jul 14, 2015 32.53 32.96 32.34 32.67 266,446 +0.22(+0.68%)
Jul 13, 2015 32.87 32.91 32.28 32.45 341,123 -0.14(-0.43%)
Jul 10, 2015 32.91 33.32 32.48 32.59 244,496 +0.28(+0.87%)
Jul 09, 2015 32.47 33.18 32.08 32.31 409,470 +0.33(+1.03%)
Jul 08, 2015 32.42 32.75 31.22 31.98 385,906 -0.63(-1.93%)
Jul 07, 2015 33.64 33.64 31.60 32.61 496,919 -1.14(-3.38%)
Jul 06, 2015 33.85 34.28 33.41 33.75 303,422 -0.33(-0.97%)
Jul 02, 2015 34.00 34.08 34.08 34.08 309,700 +0.16(+0.47%)
Jul 01, 2015 33.09 34.12 32.57 33.92 483,408 +1.31(+4.02%)
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%)
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.