Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.76 48.24 46.32 48.12 439,360 +0.36(+0.75%)
Apr 28, 2016 48.79 48.90 47.54 47.76 230,977 -1.24(-2.53%)
Apr 27, 2016 48.79 49.20 48.54 49.00 346,696 +0.16(+0.33%)
Apr 26, 2016 49.07 49.19 48.30 48.84 170,535 -0.03(-0.06%)
Apr 25, 2016 47.84 49.52 47.84 48.87 300,863 -0.60(-1.21%)
Apr 22, 2016 47.94 49.92 47.88 49.47 485,993 +1.46(+3.04%)
Apr 21, 2016 48.32 49.11 47.91 48.01 248,386 -0.31(-0.64%)
Apr 20, 2016 47.67 49.30 47.40 48.32 463,672 +0.46(+0.96%)
Apr 19, 2016 45.88 48.01 45.41 47.86 547,644 +2.13(+4.66%)
Apr 18, 2016 45.36 46.15 44.00 45.73 497,895 +0.86(+1.92%)
Apr 15, 2016 43.81 45.84 43.28 44.87 959,129 +4.16(+10.22%)
Apr 14, 2016 41.65 42.25 40.45 40.71 275,334 -0.98(-2.35%)
Apr 13, 2016 38.25 42.06 38.02 41.69 620,057 +3.98(+10.55%)
Apr 12, 2016 37.74 37.82 36.20 37.71 276,742 +0.10(+0.27%)
Apr 11, 2016 38.06 39.10 37.50 37.61 234,693 -0.81(-2.11%)
Apr 08, 2016 38.68 39.19 38.16 38.42 137,838 +0.19(+0.50%)
Apr 07, 2016 39.97 40.01 36.96 38.23 564,625 -2.13(-5.28%)
Apr 06, 2016 39.97 40.63 39.24 40.36 121,247 +0.35(+0.87%)
Apr 05, 2016 39.89 40.74 39.52 40.01 132,129 -0.17(-0.42%)
Apr 04, 2016 40.80 42.45 39.95 40.18 323,057 -0.62(-1.52%)
Apr 01, 2016 40.32 40.92 39.25 40.80 202,008 +0.01(+0.02%)
Mar 31, 2016 39.80 40.97 39.80 40.79 299,462 +0.91(+2.28%)
Mar 30, 2016 41.10 41.20 39.60 39.88 173,928 -1.08(-2.64%)
Mar 29, 2016 39.17 41.13 39.15 40.96 203,780 +1.56(+3.96%)
Mar 28, 2016 38.94 39.99 38.55 39.40 171,247 +0.73(+1.89%)
Mar 24, 2016 38.49 38.67 38.67 38.67 252,900 +0.05(+0.13%)
Mar 23, 2016 39.47 39.86 38.44 38.62 166,460 -1.02(-2.57%)
Mar 22, 2016 39.66 40.75 39.32 39.64 157,258 -0.28(-0.70%)
Mar 21, 2016 41.64 41.64 39.70 39.92 227,653 -1.26(-3.06%)
Mar 18, 2016 40.07 41.61 39.43 41.18 920,691 +1.42(+3.57%)
Mar 17, 2016 38.90 40.08 38.30 39.76 340,309 +0.83(+2.13%)
Mar 16, 2016 38.58 39.03 38.01 38.93 311,427 +0.22(+0.57%)
Mar 15, 2016 38.46 39.24 38.07 38.71 195,758 +0.03(+0.08%)
Mar 14, 2016 39.76 39.76 37.94 38.68 233,620 -0.87(-2.20%)
Mar 11, 2016 39.65 40.03 39.12 39.55 203,474 +0.57(+1.46%)
Mar 10, 2016 39.87 40.03 38.41 38.98 241,161 -0.64(-1.62%)
Mar 09, 2016 39.83 40.14 38.93 39.62 195,522 -0.05(-0.13%)
Mar 08, 2016 40.57 40.61 39.55 39.67 164,906 -1.00(-2.46%)
Mar 07, 2016 40.29 41.13 40.00 40.67 200,481 +0.27(+0.67%)
Mar 04, 2016 41.35 41.35 40.18 40.40 331,732 -0.75(-1.82%)
Mar 03, 2016 40.95 41.83 40.67 41.15 279,391 -0.18(-0.44%)
Mar 02, 2016 41.05 41.79 40.23 41.33 456,214 +0.11(+0.27%)
Mar 01, 2016 37.68 41.27 37.48 41.22 1,067,173 +4.19(+11.32%)
Feb 29, 2016 34.95 37.47 34.95 37.03 757,231 +2.76(+8.05%)
Feb 26, 2016 34.08 34.55 33.65 34.27 250,643 +0.40(+1.18%)
Feb 25, 2016 33.69 34.00 33.21 33.87 125,264 +0.36(+1.07%)
Feb 24, 2016 32.51 33.58 31.81 33.51 187,249 +0.62(+1.89%)
Feb 23, 2016 32.37 33.09 32.29 32.89 125,923 +0.20(+0.61%)
Feb 22, 2016 33.51 33.91 32.27 32.69 296,004 -0.56(-1.68%)
Feb 19, 2016 33.48 33.97 32.65 33.25 263,005 -0.35(-1.04%)
Feb 18, 2016 34.21 34.72 33.54 33.60 176,981 -0.63(-1.84%)
Feb 17, 2016 33.14 34.75 33.14 34.23 230,577 +1.34(+4.07%)
Feb 16, 2016 32.41 33.22 31.98 32.89 367,018 +0.97(+3.04%)
Feb 12, 2016 32.05 31.92 31.92 31.92 216,200 +0.48(+1.53%)
Feb 11, 2016 29.78 31.73 29.50 31.44 285,655 +1.04(+3.42%)
Feb 10, 2016 31.06 32.14 30.31 30.40 383,165 -0.40(-1.30%)
Feb 09, 2016 31.53 32.62 30.57 30.80 214,256 -1.29(-4.02%)
Feb 08, 2016 30.45 32.35 29.52 32.09 361,700 +1.02(+3.28%)
Feb 05, 2016 32.60 33.22 30.62 31.07 184,121 -1.72(-5.25%)
Feb 04, 2016 32.44 33.30 32.29 32.79 104,136 +0.15(+0.46%)
Feb 03, 2016 32.93 32.99 31.92 32.64 130,804 -0.15(-0.46%)
Feb 02, 2016 33.72 33.93 32.41 32.79 172,151 -1.32(-3.87%)
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.