$61.00 +0.80 (%) Ebix Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/7/201660.0060.5559.1560.20286,000
12/6/201659.6560.2058.9060.00168,536
12/5/201658.8559.9558.7759.55221,884
12/2/201657.1558.5556.1658.45215,841
12/1/201659.5560.0056.9057.70469,007
11/30/201661.8061.8059.0559.60209,594
11/29/201661.0562.0560.7061.20204,677
11/28/201661.9062.2560.4561.15238,058
11/25/201662.1062.3561.1062.20100,769
11/23/201663.0063.0061.3561.90171,940
11/22/201662.0062.8061.8562.75285,913
11/21/201660.6061.9060.2561.85359,835
11/18/201660.1060.7059.8560.30238,865
11/17/201659.0060.2058.7560.15275,581
11/16/201657.9558.9057.9558.80113,048
11/15/201658.9559.1556.8558.00244,211
11/14/201660.7561.0057.7058.85350,852
11/11/201659.5060.0057.5560.00682,862
11/10/201659.9559.9556.8559.30512,660
11/9/201654.0059.7053.1059.20736,957
11/8/201655.4556.3554.9555.95200,799
11/7/201655.4556.4055.0055.75138,942
11/4/201655.4055.8554.4054.65206,848
11/3/201654.7556.1554.3555.10165,190
11/2/201655.3055.5054.3554.80250,998
11/1/201655.8556.2554.8055.30434,890
10/31/201655.0056.0054.2056.00182,515
10/28/201653.8555.2053.8555.05135,913
10/27/201654.5555.0053.7054.10230,568
10/26/201654.6055.2553.8554.25272,098
10/25/201655.7555.9554.4555.05201,850
10/24/201656.0056.9555.3855.50186,776
10/21/201655.0055.8053.8055.40189,002
10/20/201658.1058.4555.2555.40349,521
10/19/201657.3058.5557.0558.20195,558
10/18/201657.6058.0056.9557.65166,381
10/17/201656.4557.4056.2057.00116,140
10/14/201657.0157.5656.0556.60258,830
10/13/201656.2457.0055.5256.55136,201
10/12/201655.8257.0055.6856.76164,138
10/11/201658.4358.5656.1156.34210,933
10/10/201657.9558.4956.7358.30169,618
10/7/201656.8357.6056.6857.45171,963
10/6/201655.8356.9555.4456.91114,720
10/5/201656.5457.1855.6555.83224,750
10/4/201657.8857.9155.7456.38160,188
10/3/201656.5058.0056.5057.88223,438
9/30/201655.9857.1555.6156.85266,727
9/29/201656.8957.0055.5455.91161,615
9/28/201656.5257.1756.2057.13103,218
9/27/201655.8056.7455.7656.44114,074
9/26/201656.1756.3555.1155.71119,043
9/23/201657.3057.9156.6356.64161,957
9/22/201656.6657.8756.3957.84270,834
9/21/201654.2256.5653.6456.53257,553
9/20/201654.6054.8253.7553.83140,365
9/19/201653.9054.9453.9054.39189,087
9/16/201654.0754.5853.3653.39882,269
9/15/201653.3354.8453.2254.10177,381
9/14/201653.5354.5153.2453.33170,253
9/13/201654.3054.8452.6953.53375,490
9/12/201655.8655.9452.3855.16736,820
9/9/201658.1258.4056.4856.53294,033
9/8/201658.2958.9858.2558.84138,967
9/7/201658.7059.1758.1458.31236,274
9/6/201658.2558.7258.1358.67155,228
9/2/201658.0058.1557.4057.95167,369
9/1/201657.0058.0055.5457.82116,694
8/31/201657.7457.7456.3557.00221,809
8/30/201657.8058.1957.5457.83105,658
8/29/201658.1858.4957.6857.7498,855
8/26/201657.4958.7557.2558.20247,089
8/25/201657.9758.1457.3857.50169,389
8/24/201658.2558.5357.8158.00241,477
8/23/201656.1758.3855.9458.21221,680
8/22/201656.6156.6155.6455.78190,177
8/19/201656.4056.8056.2556.57130,570
8/18/201656.3357.2156.3356.64193,193
8/17/201656.2656.4855.9256.18182,010
8/16/201656.1056.4055.7256.30261,902
8/15/201655.3056.1254.6855.98185,538
8/12/201655.3955.4255.0055.21118,032
8/11/201655.8056.0055.3355.40202,771
8/10/201655.8656.0055.2955.64214,822
8/9/201655.0557.2055.0555.82521,260
8/8/201654.2155.4851.2555.05715,720
8/5/201654.2955.0053.7354.78548,918
8/4/201651.2954.1051.0253.94532,895
8/3/201650.8251.1450.1751.00429,708
8/2/201653.2553.3451.0451.11355,346
8/1/201653.4154.8952.4753.49408,265
7/29/201652.8853.5852.7053.32377,748
7/28/201653.0053.3352.0253.02220,861
7/27/201652.9053.2352.7353.00183,912
7/26/201652.5053.3652.4652.86159,774
7/25/201652.3452.5851.7952.53137,884
7/22/201652.6852.9252.2652.38129,028
7/21/201653.0353.4752.1252.55176,669
7/20/201653.2753.6152.7053.38214,769
7/19/201653.5753.7852.9553.09138,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center