$31.92 +0.48 (%) Ebix Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
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
12/31/201533.3033.3032.2532.79397,343
12/30/201533.9834.7333.4233.49317,377
12/29/201533.4834.2233.4834.06123,332
12/28/201533.8433.8832.9733.31131,222
12/24/201533.6734.3933.6533.89135,641
12/23/201533.5733.9233.2633.53220,743
12/22/201532.6433.5432.6333.47200,505
12/21/201532.6432.7231.8032.63366,182
12/18/201532.9233.6032.3132.49837,639
12/17/201532.4133.7332.3033.26334,801
12/16/201532.3332.4631.6332.35242,831
12/15/201532.4732.7431.9832.23330,085
12/14/201532.4432.9531.3632.12483,735
12/11/201532.1133.5431.9232.36322,915
12/10/201533.5733.9232.4032.77564,324
12/9/201534.4735.0833.5633.57527,850
12/8/201534.3735.3833.5734.48381,471
12/7/201536.6136.7734.8734.89779,628
12/4/201536.4537.2036.3436.72338,728
12/3/201536.8337.0136.0236.56341,247
12/2/201537.0537.5536.5636.72229,323
12/1/201537.5537.9036.0537.02842,907
11/30/201537.8238.0037.2637.51465,512
11/27/201538.0038.2637.6437.8184,757
11/25/201537.1338.2937.1337.79344,487
11/24/201536.4337.3936.0037.04255,185
11/23/201537.2537.2536.1136.71413,291
11/20/201537.2737.8336.9437.52214,334
11/19/201537.4537.7236.8937.07261,143
11/18/201536.8837.4736.5737.33439,619
11/17/201537.0237.6536.2437.03565,287
11/16/201534.7335.3133.1135.30540,938
11/13/201534.4834.8033.8033.88241,421
11/12/201534.5734.9634.2834.84208,277
11/11/201534.1334.9333.8034.54210,328
11/10/201534.5034.9833.2133.94632,706
11/9/201531.4634.2730.8234.21844,017
11/6/201531.5732.8929.6131.41559,616
11/5/201530.7530.7529.7530.40394,532
11/4/201530.5031.6230.2730.61560,566
11/3/201528.1330.5728.0730.50541,070
11/2/201527.7028.3127.5528.25326,595
10/30/201527.2427.8927.0927.73175,449
10/29/201527.9028.0327.0327.17192,060
10/28/201528.0128.1527.3127.96204,259
10/27/201528.0628.5827.8128.00406,097
10/26/201528.9029.1028.0628.28211,002
10/23/201528.4428.9027.9328.75289,166
10/22/201527.1028.2127.1028.02264,793
10/21/201527.0627.6526.8626.90280,905
10/20/201527.0627.4226.8027.06178,923
10/19/201526.7927.1226.2527.06179,081
10/16/201526.5327.0526.3927.04264,424
10/15/201525.9626.5825.9126.47230,082
10/14/201525.0026.4824.8025.81251,195
10/13/201525.9626.4724.7225.01371,619
10/12/201526.3626.7525.9126.10174,050
10/9/201526.3726.9026.1126.25247,737
10/8/201525.8526.8025.6526.57319,129
10/7/201525.4426.0925.2525.99248,680
10/6/201525.9626.0825.1725.41158,554
10/5/201525.6626.1025.4226.06157,789
10/2/201524.6725.4924.1525.49221,002
10/1/201524.9225.5024.3224.93331,218
9/30/201524.5725.0924.1824.96548,681
9/29/201525.3925.4823.8224.22521,896
9/28/201526.8727.0025.4325.46335,815
9/25/201527.0027.8926.4727.01472,923
9/24/201527.6527.8126.4826.78352,853
9/23/201527.8928.2727.7027.88168,144
9/22/201527.9228.1027.6227.91308,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center