Ebix Inc (NQ: EBIX )

27.33 USD -0.73 (-2.61%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 61.80 61.80 59.05 59.60 209,594 -1.60(-2.61%)
Nov 29, 2016 61.05 62.05 60.70 61.20 204,677 +0.05(+0.08%)
Nov 28, 2016 61.90 62.25 60.45 61.15 238,058 -1.05(-1.69%)
Nov 25, 2016 62.10 62.35 61.10 62.20 100,769 +0.30(+0.48%)
Nov 23, 2016 61.90 61.90 61.90 0 -0.85(-1.35%)
Nov 22, 2016 62.00 62.80 61.85 62.75 285,913 +0.90(+1.46%)
Nov 21, 2016 60.60 61.90 60.25 61.85 359,835 +1.55(+2.57%)
Nov 18, 2016 60.10 60.70 59.85 60.30 238,865 +0.15(+0.25%)
Nov 17, 2016 59.00 60.20 58.75 60.15 275,581 +1.35(+2.30%)
Nov 16, 2016 57.95 58.90 57.95 58.80 113,048 +0.80(+1.38%)
Nov 15, 2016 58.95 59.15 56.85 58.00 244,211 -0.85(-1.44%)
Nov 14, 2016 60.75 61.00 57.70 58.85 350,852 -1.15(-1.92%)
Nov 11, 2016 59.50 60.00 57.55 60.00 682,862 +0.70(+1.18%)
Nov 10, 2016 59.95 59.95 57.30 59.30 512,660 +0.10(+0.17%)
Nov 09, 2016 54.00 59.70 53.10 59.20 736,957 +3.25(+5.81%)
Nov 08, 2016 55.45 56.35 54.95 55.95 200,799 +0.20(+0.36%)
Nov 07, 2016 55.45 56.40 55.00 55.75 138,942 +1.10(+2.01%)
Nov 04, 2016 55.40 55.85 54.40 54.65 206,848 -0.45(-0.82%)
Nov 03, 2016 54.75 56.15 54.35 55.10 165,190 +0.30(+0.55%)
Nov 02, 2016 55.30 55.50 54.35 54.80 250,998 -0.50(-0.90%)
Nov 01, 2016 55.85 56.25 54.80 55.30 434,890 -0.70(-1.25%)
Oct 31, 2016 55.00 56.00 54.20 56.00 182,515 +0.95(+1.73%)
Oct 28, 2016 53.85 55.20 53.85 55.05 135,913 +0.95(+1.76%)
Oct 27, 2016 54.55 55.00 53.70 54.10 230,568 -0.15(-0.28%)
Oct 26, 2016 54.60 55.25 53.85 54.25 272,098 -0.80(-1.45%)
Oct 25, 2016 55.75 55.95 54.45 55.05 201,850 -0.45(-0.81%)
Oct 24, 2016 56.00 56.95 55.38 55.50 186,776 +0.10(+0.18%)
Oct 21, 2016 55.00 55.80 53.80 55.40 189,002 +0.00(+0.00%)
Oct 20, 2016 58.10 58.45 55.25 55.40 349,521 -2.80(-4.81%)
Oct 19, 2016 57.30 58.55 57.05 58.20 195,558 +0.55(+0.95%)
Oct 18, 2016 57.60 58.00 56.95 57.65 166,381 +0.65(+1.14%)
Oct 17, 2016 56.45 57.40 56.20 57.00 116,140 +0.40(+0.71%)
Oct 14, 2016 57.01 57.56 56.05 56.60 258,830 +0.05(+0.09%)
Oct 13, 2016 56.24 57.00 55.53 56.55 136,201 -0.21(-0.37%)
Oct 12, 2016 55.82 57.00 55.68 56.76 164,138 +0.42(+0.75%)
Oct 11, 2016 58.43 58.56 56.11 56.34 210,933 -1.96(-3.36%)
Oct 10, 2016 57.95 58.49 56.73 58.30 169,618 +0.85(+1.48%)
Oct 07, 2016 56.83 57.60 56.68 57.45 171,963 +0.54(+0.95%)
Oct 06, 2016 55.83 56.95 55.44 56.91 114,720 +1.08(+1.93%)
Oct 05, 2016 56.54 57.18 55.65 55.83 224,750 -0.55(-0.98%)
Oct 04, 2016 57.88 57.91 55.74 56.38 160,188 -1.50(-2.59%)
Oct 03, 2016 56.50 58.00 56.50 57.88 223,438 +1.03(+1.81%)
Sep 30, 2016 55.98 57.15 55.61 56.85 266,727 +0.94(+1.68%)
Sep 29, 2016 56.89 57.00 55.54 55.91 161,615 -1.22(-2.14%)
Sep 28, 2016 56.52 57.17 56.20 57.13 103,019 +0.69(+1.22%)
Sep 27, 2016 55.80 56.74 55.76 56.44 114,074 +0.73(+1.31%)
Sep 26, 2016 56.17 56.35 55.11 55.71 119,043 -0.93(-1.64%)
Sep 23, 2016 57.30 57.90 56.63 56.64 161,957 -1.20(-2.07%)
Sep 22, 2016 56.66 57.87 56.39 57.84 270,834 +1.31(+2.32%)
Sep 21, 2016 54.22 56.56 53.73 56.53 257,553 +2.70(+5.02%)
Sep 20, 2016 54.60 54.82 53.75 53.83 140,365 -0.56(-1.03%)
Sep 19, 2016 53.90 54.94 53.90 54.39 189,087 +1.00(+1.87%)
Sep 16, 2016 54.07 54.58 53.36 53.39 882,269 -0.71(-1.31%)
Sep 15, 2016 53.33 54.84 53.22 54.10 177,381 +0.77(+1.44%)
Sep 14, 2016 53.53 54.51 53.24 53.33 170,253 -0.20(-0.37%)
Sep 13, 2016 54.30 54.84 52.69 53.53 375,490 -1.63(-2.96%)
Sep 12, 2016 55.86 55.94 52.38 55.16 736,820 -1.37(-2.42%)
Sep 09, 2016 58.12 58.40 56.48 56.53 294,033 -2.31(-3.93%)
Sep 08, 2016 58.29 58.98 58.25 58.84 138,967 +0.53(+0.91%)
Sep 07, 2016 58.70 59.17 58.14 58.31 236,274 -0.36(-0.61%)
Sep 06, 2016 58.25 58.72 58.13 58.67 155,228 +0.72(+1.24%)
Sep 02, 2016 58.00 57.95 57.95 57.95 167,400 +0.13(+0.22%)
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.