Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.99 16.29 14.70 15.18 731,745 -0.82(-5.13%)
Mar 30, 2020 17.75 17.80 15.92 16.00 573,448 -1.48(-8.47%)
Mar 27, 2020 17.01 18.26 16.93 17.48 640,200 -0.27(-1.52%)
Mar 26, 2020 15.86 17.96 15.73 17.75 990,609 +2.13(+13.64%)
Mar 25, 2020 14.81 16.56 13.53 15.62 750,747 +0.89(+6.04%)
Mar 24, 2020 14.75 15.47 13.95 14.73 553,196 +0.83(+5.97%)
Mar 23, 2020 13.46 14.35 12.34 13.90 827,157 +0.40(+2.96%)
Mar 20, 2020 14.61 15.97 13.43 13.50 1,816,800 -0.49(-3.50%)
Mar 19, 2020 8.960 15.08 8.910 13.99 2,472,902 +5.17(+58.62%)
Mar 18, 2020 12.72 13.14 8.750 8.820 1,433,454 -4.94(-35.90%)
Mar 17, 2020 14.13 14.40 12.10 13.76 1,368,389 -0.15(-1.08%)
Mar 16, 2020 14.26 14.92 13.72 13.91 1,190,609 -2.38(-14.61%)
Mar 13, 2020 17.32 17.60 15.25 16.29 998,500 +0.06(+0.37%)
Mar 12, 2020 18.20 18.37 15.26 16.23 1,599,276 -2.98(-15.51%)
Mar 11, 2020 21.56 21.99 19.02 19.21 539,220 -3.13(-14.01%)
Mar 10, 2020 22.80 23.25 20.74 22.34 518,025 +0.54(+2.48%)
Mar 09, 2020 21.44 23.80 21.25 21.80 746,942 -1.91(-8.06%)
Mar 06, 2020 21.53 24.13 21.36 23.71 825,200 +1.61(+7.29%)
Mar 05, 2020 22.00 22.90 21.04 22.10 690,757 -0.76(-3.32%)
Mar 04, 2020 24.80 24.80 21.56 22.86 1,387,412 -1.16(-4.83%)
Mar 03, 2020 26.45 27.09 23.05 24.02 797,576 -2.28(-8.67%)
Mar 02, 2020 27.76 28.75 25.09 26.30 700,517 -0.14(-0.53%)
Feb 28, 2020 25.10 26.92 25.10 26.44 658,900 -0.13(-0.49%)
Feb 27, 2020 28.43 28.67 26.43 26.57 791,604 -2.70(-9.22%)
Feb 26, 2020 30.70 30.70 28.80 29.27 483,164 -1.09(-3.59%)
Feb 25, 2020 33.43 33.43 29.89 30.36 617,366 -2.84(-8.55%)
Feb 24, 2020 31.87 33.27 31.25 33.20 349,820 -0.51(-1.51%)
Feb 21, 2020 35.11 35.18 33.28 33.71 316,100 -1.58(-4.48%)
Feb 20, 2020 37.00 37.21 34.18 35.29 455,897 -1.92(-5.16%)
Feb 19, 2020 37.57 37.59 36.40 37.21 182,520 -0.03(-0.08%)
Feb 18, 2020 38.41 38.63 36.66 37.24 208,798 -1.36(-3.52%)
Feb 14, 2020 38.69 39.03 37.88 38.60 218,500 +0.06(+0.16%)
Feb 13, 2020 38.05 38.54 37.89 38.54 165,708 +0.10(+0.26%)
Feb 12, 2020 37.45 38.56 36.98 38.44 246,123 +1.35(+3.64%)
Feb 11, 2020 37.13 37.38 36.57 37.09 182,051 +0.33(+0.90%)
Feb 10, 2020 36.89 36.91 36.42 36.76 154,305 -0.26(-0.70%)
Feb 07, 2020 37.07 37.40 36.70 37.02 182,400 -0.28(-0.75%)
Feb 06, 2020 37.10 37.44 36.85 37.30 203,695 +0.47(+1.28%)
Feb 05, 2020 35.89 37.44 35.85 36.83 389,630 +1.61(+4.57%)
Feb 04, 2020 34.88 35.78 34.29 35.22 240,593 +1.05(+3.07%)
Feb 03, 2020 34.74 34.89 33.72 34.17 199,936 -0.26(-0.76%)
Jan 31, 2020 35.76 35.83 34.32 34.43 156,700 -1.50(-4.17%)
Jan 30, 2020 35.95 36.29 35.02 35.93 232,495 -0.42(-1.16%)
Jan 29, 2020 35.83 36.79 35.81 36.35 298,089 +0.74(+2.08%)
Jan 28, 2020 34.55 35.68 34.39 35.61 171,080 +1.26(+3.67%)
Jan 27, 2020 34.54 34.66 33.51 34.35 345,294 -1.29(-3.62%)
Jan 24, 2020 36.12 36.33 35.33 35.64 279,400 -0.50(-1.38%)
Jan 23, 2020 36.00 36.22 35.06 36.14 431,234 -0.33(-0.90%)
Jan 22, 2020 34.92 36.63 34.92 36.47 325,445 +1.43(+4.08%)
Jan 21, 2020 34.29 35.31 34.29 35.04 307,342 -0.12(-0.34%)
Jan 17, 2020 35.43 35.60 34.95 35.16 265,900 -0.01(-0.03%)
Jan 16, 2020 34.44 35.31 34.44 35.17 302,355 +1.12(+3.29%)
Jan 15, 2020 32.89 34.36 32.89 34.05 295,775 +1.07(+3.24%)
Jan 14, 2020 32.60 33.45 32.50 32.98 224,015 +0.14(+0.43%)
Jan 13, 2020 32.05 32.88 31.65 32.84 303,817 +1.24(+3.92%)
Jan 10, 2020 32.46 32.52 31.47 31.60 299,400 -0.82(-2.53%)
Jan 09, 2020 32.57 32.82 32.37 32.42 185,586 -0.12(-0.37%)
Jan 08, 2020 32.79 33.13 32.46 32.54 209,907 -0.21(-0.64%)
Jan 07, 2020 32.69 33.31 32.50 32.75 188,864 +0.08(+0.24%)
Jan 06, 2020 32.80 33.18 31.90 32.67 272,646 -0.51(-1.54%)
Jan 03, 2020 32.78 33.53 32.65 33.18 236,200 -0.26(-0.78%)
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.