$45.48 +0.15 (%) Ebix Inc - NASDAQ

May. 26, 2016 | 02:29 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
5/25/201646.1746.4945.2145.41149,154
5/24/201644.9246.2244.6146.04202,631
5/23/201645.6747.3644.4744.58342,127
5/20/201645.3945.4944.4344.49327,876
5/19/201644.9245.5544.2745.10280,295
5/18/201644.7345.8144.3345.17220,103
5/17/201646.0046.2644.6045.01271,298
5/16/201646.4546.7645.4546.25182,543
5/13/201646.4646.8745.7146.46330,865
5/12/201646.6047.8346.1746.51253,652
5/11/201647.6948.5146.4346.97233,632
5/10/201648.2248.2246.7247.89372,391
5/9/201648.4349.3245.0547.82832,452
5/6/201647.9848.2646.1547.24692,612
5/5/201649.2449.3447.8048.12235,680
5/4/201648.8349.5448.5149.16397,678
5/3/201648.6249.5548.1248.99212,694
5/2/201648.4249.3647.8049.22235,686
4/29/201647.7648.2446.3248.12439,360
4/28/201648.7948.9047.5447.76230,977
4/27/201648.7949.2048.5449.00346,696
4/26/201649.0749.1948.3048.84170,535
4/25/201647.8449.5247.8448.87300,863
4/22/201647.9449.9247.8849.47485,993
4/21/201648.3249.1147.9148.01248,386
4/20/201647.6749.3047.4048.32463,672
4/19/201645.8848.0145.4147.86547,644
4/18/201645.3646.1544.0045.73497,895
4/15/201643.8145.8443.2844.87959,129
4/14/201641.6542.2540.4540.71275,334
4/13/201638.2542.0638.0241.69620,057
4/12/201637.7437.8236.2037.71276,742
4/11/201638.0639.1037.5037.61234,693
4/8/201638.6839.1938.1638.42137,838
4/7/201639.9740.0136.9638.23564,625
4/6/201639.9740.6339.2440.36121,247
4/5/201639.8940.7439.5240.01132,129
4/4/201640.8042.4539.9540.18323,057
4/1/201640.3240.9239.2540.80202,008
3/31/201639.8040.9739.8040.79299,462
3/30/201641.1041.2039.6039.88173,928
3/29/201639.1741.1339.1540.96203,780
3/28/201638.9439.9938.5539.40171,247
3/24/201638.4938.8037.5038.67253,686
3/23/201639.4739.8638.4438.62166,460
3/22/201639.6640.7539.3239.64157,258
3/21/201641.6441.6439.7039.92227,653
3/18/201640.0741.6139.4341.18920,691
3/17/201638.9040.0838.3039.76340,309
3/16/201638.5839.0338.0138.93311,427
3/15/201638.4639.2438.0738.71195,758
3/14/201639.7639.7637.9438.68233,620
3/11/201639.6540.0339.1239.55203,474
3/10/201639.8740.0338.4138.98241,161
3/9/201639.8340.1438.9339.62195,522
3/8/201640.5740.6139.5539.67164,906
3/7/201640.2941.1340.0040.67200,481
3/4/201641.3541.3539.9040.40331,732
3/3/201640.9541.8340.6741.15279,391
3/2/201641.0541.7940.2341.33456,214
3/1/201637.6841.2737.4841.221,067,173
2/29/201634.9537.4734.9537.03757,231
2/26/201634.0834.5533.6534.27250,643
2/25/201633.6934.0033.2133.87125,264
2/24/201632.5133.5831.8133.51187,249
2/23/201632.3733.0932.2932.89125,923
2/22/201633.5133.9132.2732.69296,004
2/19/201633.4833.9732.6533.25263,005
2/18/201634.2134.7233.5433.60176,981
2/17/201633.1434.7533.1434.23230,577
2/16/201632.4133.2231.9832.89367,018
2/12/201632.0532.1031.2631.92216,209
2/11/201629.7831.7329.5031.44285,655
2/10/201631.0632.1430.3130.40383,165
2/9/201631.5332.6230.5730.80214,256
2/8/201630.4532.3529.5232.09361,700
2/5/201632.6033.2230.6231.07184,121
2/4/201632.4433.3032.2932.79104,136
2/3/201632.9332.9931.9232.64130,804
2/2/201633.7233.9332.4132.79172,151
2/1/201634.1134.3933.2934.11358,868
1/29/201632.7934.2832.6734.12341,404
1/28/201632.3032.7831.5232.60291,951
1/27/201633.2133.5231.8431.93335,293
1/26/201632.6533.5332.3033.52354,646
1/25/201632.9933.8131.7132.78448,851
1/22/201632.6933.5032.5533.21265,071
1/21/201632.6033.4531.8832.09491,252
1/20/201629.4032.8628.7731.82660,839
1/19/201631.0231.4029.2029.92329,537
1/15/201629.6530.8929.5130.59536,119
1/14/201629.9731.0429.5330.57260,186
1/13/201631.2431.4029.2329.64438,215
1/12/201630.3531.1130.0831.03474,528
1/11/201629.7430.2229.3529.91292,736
1/8/201628.5229.5428.2829.35502,378
1/7/201629.6429.9928.8729.10434,958
1/6/201629.9230.4329.5230.32379,803
1/5/201631.4231.6230.4530.62257,552
1/4/201632.0632.2531.2131.31359,015
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center