$55.91 -1.22 (%) Ebix Inc - NASDAQ

Sep. 29, 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
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
7/18/201654.1554.3153.2653.56178,999
7/15/201654.0354.4853.5953.87167,571
7/14/201653.4854.0853.3753.91197,256
7/13/201654.5854.5853.2353.48231,846
7/12/201652.8854.4952.3753.82642,442
7/11/201649.5152.3949.4952.12673,956
7/8/201647.6749.2847.4549.14271,515
7/7/201648.0548.2447.1047.45122,574
7/6/201647.4847.9947.0147.85148,288
7/5/201647.5048.1147.3447.62153,883
7/1/201648.0048.5847.3247.69146,127
6/30/201646.9247.9146.9147.90248,070
6/29/201646.8447.4546.0846.76232,361
6/28/201645.9546.9345.8546.23203,259
6/27/201645.9045.9044.9245.40326,248
6/24/201646.0047.2944.8046.50535,144
6/23/201648.0948.6247.5648.61164,024
6/22/201647.6148.3447.4147.71205,783
6/21/201647.9348.1547.4047.66155,367
6/20/201647.4949.0047.0147.78211,871
6/17/201648.3548.3546.6647.01626,164
6/16/201646.8248.3146.6048.25221,180
6/15/201648.4249.4147.1747.22268,070
6/14/201647.5348.1047.3847.72186,577
6/13/201647.0948.7147.0047.65223,999
6/10/201648.5848.6147.1047.35265,434
6/9/201648.5049.0748.1348.90204,928
6/8/201648.3349.5048.0048.82351,530
6/7/201648.0448.9547.7048.30295,765
6/6/201646.4848.0146.0147.84382,635
6/3/201646.6146.7745.6846.15111,439
6/2/201646.5346.7945.9246.77188,659
6/1/201645.4446.9244.7246.36360,887
5/31/201646.2846.9845.2145.23286,938
5/27/201645.3046.0745.1545.97181,557
5/26/201645.5245.8545.0445.26171,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center