$29.99 -0.06 (%) Ebix Inc - NASDAQ

Jul. 30, 2015 | 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
7/30/201529.8730.2829.4629.99147,366
7/29/201530.0630.2029.5130.05209,547
7/28/201529.3830.2329.0930.03274,494
7/27/201529.4229.7629.0529.36379,429
7/24/201529.8130.1229.2829.83314,932
7/23/201530.2730.5129.6629.76240,370
7/22/201529.7930.5028.5630.19281,246
7/21/201530.4031.0430.0530.07160,332
7/20/201530.9631.0030.2430.41480,098
7/17/201531.8731.9430.8031.03402,163
7/16/201531.7632.2831.5531.78299,611
7/15/201532.7232.7231.3931.49319,424
7/14/201532.5332.9632.3432.67266,446
7/13/201532.8732.9132.2832.45341,123
7/10/201532.9133.3232.4832.59244,496
7/9/201532.4733.1832.0832.31409,470
7/8/201532.4232.7531.2231.98385,906
7/7/201533.6433.6431.6032.61496,919
7/6/201533.8534.2833.4133.75303,422
7/2/201534.0034.4933.7434.08309,721
7/1/201533.0934.1232.5733.92483,408
6/30/201532.6032.9932.3132.61296,421
6/29/201532.1433.1631.6032.36356,323
6/26/201533.9533.9532.5732.731,126,366
6/25/201533.5434.3133.2734.00266,136
6/24/201534.0334.2333.3633.37292,085
6/23/201534.3534.4033.8534.07265,654
6/22/201534.2534.4533.8234.37278,351
6/19/201534.0934.2233.7933.91667,391
6/18/201533.8734.3333.4734.21270,340
6/17/201533.5234.1933.2833.81373,564
6/16/201533.2033.6332.8733.50239,487
6/15/201533.4933.5132.7233.25319,228
6/12/201533.0234.1633.0233.84535,603
6/11/201533.4434.0233.0733.31330,598
6/10/201533.2533.4332.2433.09546,109
6/9/201533.5033.8832.8133.27540,970
6/8/201534.6735.0033.5033.80440,045
6/5/201535.1235.3134.4234.81223,435
6/4/201535.3035.9434.7235.16198,962
6/3/201535.4535.9235.2835.61211,526
6/2/201535.3435.5734.9535.26262,600
6/1/201535.7336.0234.0535.35443,419
5/29/201537.0837.1235.0835.60456,018
5/28/201537.4937.7436.7037.01395,999
5/27/201537.0538.0436.7237.66356,691
5/26/201536.9037.5036.7037.10309,326
5/22/201536.9037.9336.6636.93355,518
5/21/201536.8237.2436.8036.90418,900
5/20/201537.2037.3236.9037.04351,099
5/19/201537.3737.9236.4237.16569,507
5/18/201534.4237.2534.3537.00978,867
5/15/201534.1734.5433.4934.40579,542
5/14/201533.0134.8332.8034.44563,924
5/13/201533.0033.6132.2832.87528,605
5/12/201531.0032.8230.6132.74689,211
5/11/201531.3231.4130.5031.11532,163
5/8/201528.4331.9928.3831.26976,960
5/7/201527.5127.8627.3827.70311,648
5/6/201527.2827.8626.7127.71403,561
5/5/201527.5528.0527.0327.32237,731
5/4/201527.9628.1427.5127.71238,441
5/1/201527.2928.1227.2827.96316,039
4/30/201528.3028.5026.8627.29430,388
4/29/201528.4028.9828.0728.36242,552
4/28/201528.8729.3228.1428.62249,572
4/27/201529.7430.2528.7928.94260,754
4/24/201530.0030.2629.6029.77214,516
4/23/201529.6630.3229.5429.98306,561
4/22/201528.8030.1928.8029.77521,816
4/21/201528.5029.2728.5028.91492,129
4/20/201528.7929.2228.4228.47269,157
4/17/201528.6928.8928.0528.62443,164
4/16/201528.5329.2528.5328.74262,181
4/15/201528.6028.8528.5828.67215,591
4/14/201528.9229.0028.4328.59326,091
4/13/201529.1229.5028.5828.83374,394
4/10/201528.7829.5228.6729.23254,030
4/9/201530.0530.5029.0929.37499,955
4/8/201528.8830.3628.8430.02874,644
4/7/201528.7529.4528.4828.63613,935
4/6/201529.2529.8728.8828.95430,196
4/2/201529.9830.2528.9729.28539,195
4/1/201530.2430.2429.5029.86317,641
3/31/201530.0130.7829.7930.38749,168
3/30/201530.4430.7329.7830.20615,149
3/27/201529.7130.2629.5430.16300,037
3/26/201529.8829.9628.6729.71364,578
3/25/201530.7031.1929.9630.00421,401
3/24/201531.0631.2530.6730.86385,522
3/23/201530.1431.4030.0031.21339,290
3/20/201531.4931.4929.8530.191,013,994
3/19/201530.7231.5530.7131.25545,587
3/18/201529.7531.0529.6630.72569,222
3/17/201529.2130.3028.8729.91905,288
3/16/201529.7030.4328.7329.18899,507
3/13/201528.2530.2027.6029.551,698,967
3/12/201525.0525.8925.0225.61733,278
3/11/201524.8025.3024.6824.97316,328
3/10/201525.3125.3924.7724.84311,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!