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 (%)
Jun 28, 2019 48.77 51.13 48.64 50.22 449,100 +1.77(+3.65%)
Jun 27, 2019 47.53 48.73 47.31 48.45 265,351 +1.28(+2.71%)
Jun 26, 2019 47.60 48.09 46.98 47.17 197,602 +0.02(+0.04%)
Jun 25, 2019 48.18 48.18 46.52 47.15 282,711 -1.18(-2.44%)
Jun 24, 2019 47.96 49.25 47.88 48.33 548,409 +0.66(+1.38%)
Jun 21, 2019 47.06 47.76 46.33 47.67 1,787,300 +0.52(+1.10%)
Jun 20, 2019 47.46 48.45 47.00 47.15 464,369 +0.33(+0.70%)
Jun 19, 2019 47.66 47.86 46.00 46.82 555,685 -0.72(-1.51%)
Jun 18, 2019 47.43 49.47 47.26 47.54 819,870 +0.89(+1.91%)
Jun 17, 2019 53.26 53.26 42.40 46.65 3,087,343 -6.70(-12.56%)
Jun 14, 2019 53.10 53.71 52.65 53.35 140,600 +0.22(+0.41%)
Jun 13, 2019 52.51 53.67 52.10 53.13 150,686 +0.94(+1.80%)
Jun 12, 2019 52.35 52.48 51.17 52.19 91,122 -0.17(-0.32%)
Jun 11, 2019 53.36 53.44 52.02 52.36 178,750 -0.56(-1.06%)
Jun 10, 2019 50.64 52.98 50.64 52.92 189,322 +2.70(+5.38%)
Jun 07, 2019 49.62 51.05 49.59 50.22 206,600 +0.83(+1.68%)
Jun 06, 2019 48.66 49.50 48.29 49.39 120,200 +0.55(+1.13%)
Jun 05, 2019 49.00 49.62 48.00 48.84 242,383 +0.31(+0.64%)
Jun 04, 2019 46.63 48.60 46.29 48.53 197,457 +2.76(+6.03%)
Jun 03, 2019 46.78 47.31 45.21 45.77 317,689 -1.16(-2.47%)
May 31, 2019 49.38 49.50 46.82 46.93 508,600 -3.14(-6.27%)
May 30, 2019 50.19 50.83 49.36 50.07 167,297 +0.05(+0.10%)
May 29, 2019 50.11 50.34 49.12 50.02 122,780 -0.47(-0.93%)
May 28, 2019 50.23 51.47 50.01 50.49 181,835 +0.42(+0.84%)
May 24, 2019 49.39 50.32 48.97 50.07 124,700 +1.01(+2.06%)
May 23, 2019 50.20 50.20 48.58 49.06 157,251 -1.72(-3.39%)
May 22, 2019 50.60 51.20 50.37 50.78 100,649 -0.08(-0.16%)
May 21, 2019 49.50 50.94 49.50 50.86 213,342 +1.74(+3.54%)
May 20, 2019 50.04 50.37 48.94 49.12 153,519 -1.31(-2.60%)
May 17, 2019 50.57 51.32 50.23 50.43 181,600 -0.75(-1.47%)
May 16, 2019 50.05 51.66 49.68 51.18 161,139 +1.17(+2.34%)
May 15, 2019 48.17 50.25 48.06 50.01 210,159 +1.25(+2.56%)
May 14, 2019 48.01 48.82 47.81 48.76 291,463 +1.31(+2.76%)
May 13, 2019 52.40 52.43 47.41 47.45 499,810 -6.20(-11.56%)
May 10, 2019 51.00 53.94 50.08 53.65 496,100 +2.87(+5.65%)
May 09, 2019 49.77 50.98 48.25 50.78 528,432 +2.93(+6.12%)
May 08, 2019 48.23 49.07 47.34 47.85 371,658 -0.48(-0.99%)
May 07, 2019 50.19 51.03 48.05 48.33 238,515 -2.51(-4.94%)
May 06, 2019 50.01 50.92 49.44 50.84 255,808 -0.13(-0.26%)
May 03, 2019 50.62 51.29 50.06 50.97 211,000 +0.70(+1.39%)
May 02, 2019 50.69 50.73 49.74 50.27 209,020 -0.64(-1.26%)
May 01, 2019 50.51 51.43 50.27 50.91 397,209 +0.43(+0.85%)
Apr 30, 2019 50.25 50.64 49.57 50.48 145,480 +0.05(+0.10%)
Apr 29, 2019 49.77 50.78 49.52 50.43 107,558 +0.65(+1.31%)
Apr 26, 2019 49.22 50.39 49.00 49.78 189,900 +0.49(+0.99%)
Apr 25, 2019 49.74 49.83 48.54 49.29 228,914 -0.46(-0.92%)
Apr 24, 2019 49.44 50.02 48.96 49.75 162,797 +0.39(+0.79%)
Apr 23, 2019 47.20 49.96 47.20 49.36 217,943 +2.12(+4.49%)
Apr 22, 2019 47.40 48.00 47.18 47.24 178,346 -0.26(-0.55%)
Apr 18, 2019 47.75 47.85 47.15 47.50 348,600 -0.37(-0.77%)
Apr 17, 2019 49.86 49.86 47.66 47.87 326,812 -1.80(-3.62%)
Apr 16, 2019 50.23 50.47 49.24 49.67 266,006 -0.38(-0.76%)
Apr 15, 2019 50.50 50.69 49.80 50.05 200,798 -0.45(-0.89%)
Apr 12, 2019 51.11 51.34 50.36 50.50 201,500 -0.39(-0.77%)
Apr 11, 2019 51.79 52.70 50.66 50.89 188,899 -0.73(-1.41%)
Apr 10, 2019 50.92 52.12 50.77 51.62 265,146 +0.71(+1.39%)
Apr 09, 2019 50.80 51.40 50.21 50.91 227,470 -0.21(-0.41%)
Apr 08, 2019 51.06 51.38 49.80 51.12 241,377 -0.17(-0.33%)
Apr 05, 2019 50.51 51.76 50.35 51.29 265,300 +0.90(+1.79%)
Apr 04, 2019 51.11 51.89 49.62 50.39 229,059 -0.62(-1.22%)
Apr 03, 2019 49.91 51.45 48.85 51.01 293,627 +1.59(+3.22%)
Apr 02, 2019 50.42 50.66 49.22 49.42 245,098 -1.06(-2.10%)
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.