Ebix Inc (NQ: EBIX )

34.15 USD +1.14 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.28 46.98 45.21 45.23 286,938 -0.74(-1.61%)
May 27, 2016 45.30 45.97 45.97 45.97 181,600 +0.71(+1.57%)
May 26, 2016 45.52 45.85 45.04 45.26 171,898 -0.15(-0.33%)
May 25, 2016 46.17 46.49 45.21 45.41 149,154 -0.63(-1.37%)
May 24, 2016 44.92 46.22 44.61 46.04 202,631 +1.46(+3.28%)
May 23, 2016 45.67 47.36 44.47 44.58 342,127 +0.09(+0.20%)
May 20, 2016 45.39 45.49 44.43 44.49 327,876 -0.61(-1.35%)
May 19, 2016 44.92 45.55 44.27 45.10 280,295 -0.07(-0.15%)
May 18, 2016 44.73 45.81 44.33 45.17 220,103 +0.16(+0.36%)
May 17, 2016 46.00 46.26 44.60 45.01 271,298 -1.24(-2.68%)
May 16, 2016 46.45 46.76 45.45 46.25 182,543 -0.21(-0.45%)
May 13, 2016 46.46 46.87 45.71 46.46 330,865 -0.05(-0.11%)
May 12, 2016 46.60 47.83 46.17 46.51 253,652 -0.46(-0.98%)
May 11, 2016 47.69 48.51 46.43 46.97 233,632 -0.92(-1.92%)
May 10, 2016 48.22 48.22 46.72 47.89 372,391 +0.07(+0.15%)
May 09, 2016 48.43 49.32 45.05 47.82 832,452 +0.58(+1.23%)
May 06, 2016 47.98 48.26 46.15 47.24 692,612 -0.88(-1.83%)
May 05, 2016 49.24 49.34 47.80 48.12 235,680 -1.04(-2.12%)
May 04, 2016 48.83 49.53 48.51 49.16 397,678 +0.17(+0.35%)
May 03, 2016 48.62 49.55 48.12 48.99 212,694 -0.23(-0.47%)
May 02, 2016 48.42 49.36 47.80 49.22 235,686 +1.10(+2.29%)
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%)
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.