Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.89 42.49 41.36 42.10 350,734 +0.50(+1.20%)
Sep 27, 2019 43.87 44.72 41.40 41.60 271,400 -1.83(-4.21%)
Sep 26, 2019 43.39 44.02 43.21 43.43 217,524 -0.39(-0.89%)
Sep 25, 2019 43.35 44.08 42.73 43.82 275,821 +0.43(+0.99%)
Sep 24, 2019 43.71 44.22 42.89 43.39 264,102 +0.02(+0.05%)
Sep 23, 2019 43.09 43.78 42.65 43.37 257,374 -0.16(-0.37%)
Sep 20, 2019 43.39 44.99 43.07 43.53 427,400 +0.45(+1.04%)
Sep 19, 2019 44.00 44.43 43.08 43.08 228,053 -0.64(-1.46%)
Sep 18, 2019 44.76 45.08 43.08 43.72 340,266 -1.01(-2.26%)
Sep 17, 2019 45.16 46.12 43.96 44.73 356,483 -0.92(-2.02%)
Sep 16, 2019 43.50 45.73 43.19 45.65 355,160 +1.86(+4.25%)
Sep 13, 2019 44.06 44.54 43.28 43.79 273,300 +0.20(+0.46%)
Sep 12, 2019 43.44 44.19 42.71 43.59 413,760 +0.17(+0.39%)
Sep 11, 2019 41.40 43.79 40.46 43.42 574,157 +2.17(+5.26%)
Sep 10, 2019 38.32 41.46 38.32 41.25 696,263 +2.75(+7.14%)
Sep 09, 2019 37.98 39.23 37.91 38.50 314,774 +0.69(+1.82%)
Sep 06, 2019 37.17 38.21 36.57 37.81 322,500 +0.83(+2.24%)
Sep 05, 2019 35.74 37.37 35.41 36.98 525,415 +1.97(+5.63%)
Sep 04, 2019 35.08 35.74 34.86 35.01 175,860 +0.40(+1.16%)
Sep 03, 2019 34.85 35.11 34.32 34.61 277,593 -0.81(-2.29%)
Aug 30, 2019 35.62 35.90 35.10 35.42 209,200 +0.05(+0.14%)
Aug 29, 2019 35.00 35.94 34.86 35.37 171,720 +0.85(+2.46%)
Aug 28, 2019 34.40 34.84 33.71 34.52 155,398 +0.04(+0.12%)
Aug 27, 2019 35.23 35.64 34.38 34.48 239,415 -0.37(-1.06%)
Aug 26, 2019 35.00 35.07 34.32 34.85 173,368 +0.53(+1.54%)
Aug 23, 2019 35.79 36.13 34.21 34.32 265,300 -1.71(-4.75%)
Aug 22, 2019 35.89 36.16 35.19 36.03 211,337 +0.21(+0.59%)
Aug 21, 2019 36.22 36.77 35.50 35.82 149,677 +0.13(+0.36%)
Aug 20, 2019 36.00 36.00 35.27 35.69 148,914 -0.52(-1.44%)
Aug 19, 2019 35.41 36.66 35.16 36.21 290,306 +1.13(+3.22%)
Aug 16, 2019 34.39 35.92 34.16 35.08 351,700 +1.18(+3.48%)
Aug 15, 2019 34.98 35.36 33.87 33.90 426,211 -1.47(-4.16%)
Aug 14, 2019 36.97 38.23 35.20 35.37 417,089 -2.64(-6.95%)
Aug 13, 2019 37.46 38.92 37.08 38.01 320,253 +0.59(+1.58%)
Aug 12, 2019 38.78 38.83 37.15 37.42 353,646 -1.57(-4.03%)
Aug 09, 2019 39.39 39.81 38.60 38.99 375,600 -0.68(-1.71%)
Aug 08, 2019 40.00 41.70 37.61 39.67 954,440 -1.01(-2.48%)
Aug 07, 2019 40.04 40.90 39.91 40.68 287,166 +0.23(+0.57%)
Aug 06, 2019 41.79 42.11 40.02 40.45 276,731 -0.55(-1.34%)
Aug 05, 2019 42.00 42.25 40.34 41.00 318,190 -2.19(-5.07%)
Aug 02, 2019 44.19 45.20 42.48 43.19 316,900 -1.23(-2.77%)
Aug 01, 2019 46.50 46.50 44.03 44.42 353,935 -1.61(-3.50%)
Jul 31, 2019 45.61 46.39 45.37 46.03 423,567 +0.63(+1.39%)
Jul 30, 2019 44.99 45.65 44.67 45.40 317,852 +0.11(+0.24%)
Jul 29, 2019 45.29 45.39 44.14 45.29 296,944 +0.04(+0.09%)
Jul 26, 2019 44.09 45.64 43.75 45.25 307,200 +1.46(+3.33%)
Jul 25, 2019 43.72 44.56 42.99 43.79 225,466 -0.09(-0.21%)
Jul 24, 2019 42.95 44.39 41.60 43.88 514,166 +0.60(+1.39%)
Jul 23, 2019 43.72 43.72 42.50 43.28 214,751 +0.02(+0.05%)
Jul 22, 2019 43.82 44.46 42.86 43.26 363,636 -0.52(-1.19%)
Jul 19, 2019 44.70 44.81 43.50 43.78 404,800 -0.80(-1.79%)
Jul 18, 2019 44.64 45.23 43.62 44.58 409,041 -0.31(-0.69%)
Jul 17, 2019 48.17 48.71 44.57 44.89 1,137,647 -3.22(-6.69%)
Jul 16, 2019 47.76 48.59 47.36 48.11 221,260 +0.26(+0.54%)
Jul 15, 2019 47.83 48.59 47.79 47.85 227,411 -0.07(-0.15%)
Jul 12, 2019 47.92 48.30 47.14 47.92 166,400 +0.22(+0.46%)
Jul 11, 2019 49.02 49.82 46.96 47.70 253,092 -1.32(-2.69%)
Jul 10, 2019 50.76 51.44 48.90 49.02 250,356 -1.38(-2.74%)
Jul 09, 2019 50.17 50.69 49.87 50.40 130,545 -0.41(-0.81%)
Jul 08, 2019 51.08 51.41 50.62 50.81 132,880 -0.62(-1.21%)
Jul 05, 2019 50.42 51.46 49.51 51.43 112,700 +0.42(+0.82%)
Jul 03, 2019 50.24 51.09 50.04 51.01 162,500 +1.23(+2.47%)
Jul 02, 2019 50.32 50.61 49.22 49.78 159,990 -0.72(-1.43%)
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.