Ebix Inc (NQ: EBIX )

28.53 USD +1.22 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 57.74 57.74 56.35 57.00 221,809 -0.83(-1.44%)
Aug 30, 2016 57.80 58.19 57.54 57.83 105,658 +0.09(+0.16%)
Aug 29, 2016 58.18 58.49 57.68 57.74 98,855 -0.46(-0.79%)
Aug 26, 2016 57.49 58.75 57.25 58.20 247,089 +0.70(+1.22%)
Aug 25, 2016 57.97 58.14 57.38 57.50 169,389 -0.50(-0.86%)
Aug 24, 2016 58.25 58.53 57.81 58.00 241,477 -0.21(-0.36%)
Aug 23, 2016 56.17 58.38 55.94 58.21 221,680 +2.43(+4.36%)
Aug 22, 2016 56.61 56.61 55.64 55.78 189,977 -0.79(-1.40%)
Aug 19, 2016 56.40 56.80 56.25 56.57 130,570 -0.07(-0.12%)
Aug 18, 2016 56.33 57.21 56.33 56.64 193,193 +0.46(+0.82%)
Aug 17, 2016 56.26 56.48 55.92 56.18 182,010 -0.12(-0.21%)
Aug 16, 2016 56.10 56.40 55.72 56.30 261,902 +0.32(+0.57%)
Aug 15, 2016 55.30 56.12 54.68 55.98 185,538 +0.77(+1.39%)
Aug 12, 2016 55.39 55.42 55.00 55.21 118,032 -0.19(-0.34%)
Aug 11, 2016 55.80 56.00 55.80 55.40 202,771 -0.24(-0.43%)
Aug 10, 2016 55.86 56.00 55.29 55.64 214,822 -0.18(-0.32%)
Aug 09, 2016 55.05 57.20 55.05 55.82 521,210 +0.77(+1.40%)
Aug 08, 2016 54.21 55.48 51.25 55.05 715,720 +0.27(+0.49%)
Aug 05, 2016 54.29 55.00 53.73 54.78 548,918 +0.84(+1.56%)
Aug 04, 2016 51.29 54.10 51.02 53.94 532,895 +2.94(+5.76%)
Aug 03, 2016 50.82 51.14 50.17 51.00 429,708 -0.11(-0.22%)
Aug 02, 2016 53.25 53.34 51.04 51.11 355,346 -2.38(-4.45%)
Aug 01, 2016 53.41 54.89 52.47 53.49 408,265 +0.17(+0.32%)
Jul 29, 2016 52.88 53.58 52.70 53.32 377,748 +0.30(+0.57%)
Jul 28, 2016 53.00 53.33 52.02 53.02 220,861 +0.02(+0.04%)
Jul 27, 2016 52.90 53.23 52.72 53.00 183,912 +0.14(+0.26%)
Jul 26, 2016 52.50 53.36 52.46 52.86 159,774 +0.33(+0.63%)
Jul 25, 2016 52.34 52.58 51.79 52.53 137,884 +0.15(+0.29%)
Jul 22, 2016 52.68 52.92 52.26 52.38 129,028 -0.17(-0.32%)
Jul 21, 2016 53.03 53.47 52.12 52.55 176,669 -0.83(-1.55%)
Jul 20, 2016 53.27 53.61 52.70 53.38 214,769 +0.29(+0.55%)
Jul 19, 2016 53.57 53.78 52.95 53.09 138,359 -0.47(-0.88%)
Jul 18, 2016 54.15 54.31 53.26 53.56 178,999 -0.31(-0.58%)
Jul 15, 2016 54.03 54.48 53.59 53.87 167,571 -0.04(-0.07%)
Jul 14, 2016 53.48 54.08 53.37 53.91 197,256 +0.43(+0.80%)
Jul 13, 2016 54.58 54.58 53.23 53.48 231,846 -0.34(-0.63%)
Jul 12, 2016 52.88 54.49 52.37 53.82 642,442 +1.70(+3.26%)
Jul 11, 2016 49.51 52.39 49.49 52.12 673,956 +2.98(+6.06%)
Jul 08, 2016 47.67 49.28 47.45 49.14 271,515 +1.69(+3.56%)
Jul 07, 2016 48.05 48.24 47.10 47.45 122,574 -0.17(-0.36%)
Jul 05, 2016 47.50 48.11 47.34 47.62 153,883 -0.07(-0.15%)
Jul 01, 2016 48.00 47.69 47.69 47.69 146,100 -0.21(-0.44%)
Jun 30, 2016 46.92 47.91 46.91 47.90 248,070 +1.14(+2.44%)
Jun 29, 2016 46.84 47.45 46.08 46.76 232,361 +0.53(+1.15%)
Jun 28, 2016 45.95 46.93 45.85 46.23 203,259 +0.83(+1.83%)
Jun 27, 2016 45.90 45.90 44.92 45.40 326,248 -1.10(-2.37%)
Jun 24, 2016 46.00 47.29 44.80 46.50 535,144 -2.11(-4.34%)
Jun 23, 2016 48.09 48.62 47.56 48.61 164,024 +0.90(+1.89%)
Jun 22, 2016 47.61 48.34 47.41 47.71 205,783 +0.05(+0.10%)
Jun 21, 2016 47.93 48.15 47.40 47.66 155,367 -0.12(-0.25%)
Jun 20, 2016 47.49 49.00 47.01 47.78 211,871 +0.77(+1.64%)
Jun 17, 2016 48.35 48.35 46.66 47.01 626,164 -1.24(-2.57%)
Jun 16, 2016 46.82 48.31 46.60 48.25 221,180 +1.03(+2.18%)
Jun 15, 2016 48.42 49.30 47.17 47.22 268,070 -0.50(-1.05%)
Jun 14, 2016 47.53 48.10 47.38 47.72 186,577 +0.07(+0.15%)
Jun 13, 2016 47.09 48.71 47.00 47.65 223,999 +0.30(+0.63%)
Jun 10, 2016 48.58 48.61 47.10 47.35 265,434 -1.55(-3.17%)
Jun 09, 2016 48.50 49.07 48.13 48.90 204,928 +0.08(+0.16%)
Jun 08, 2016 48.33 49.50 48.00 48.82 351,530 +0.52(+1.08%)
Jun 07, 2016 48.04 48.95 47.70 48.30 295,765 +0.46(+0.96%)
Jun 06, 2016 46.48 48.01 46.01 47.84 382,635 +1.69(+3.66%)
Jun 03, 2016 46.61 46.77 45.68 46.15 111,439 -0.62(-1.33%)
Jun 02, 2016 46.53 46.79 45.92 46.77 188,659 +0.41(+0.88%)
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.