Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.39	40.97	39.88	40.59	363,769	+0.48(+1.20%)
Sep 27, 2019	42.30	43.12	39.92	40.11	281,486	-1.76(-4.21%)
Sep 26, 2019	41.84	42.44	41.66	41.87	225,608	-0.38(-0.89%)
Sep 25, 2019	41.80	42.50	41.20	42.25	286,072	+0.41(+0.99%)
Sep 24, 2019	42.14	42.63	41.35	41.84	273,917	+0.02(+0.05%)
Sep 23, 2019	41.55	42.21	41.12	41.82	266,939	-0.15(-0.37%)
Sep 20, 2019	41.84	43.38	41.53	41.97	443,284	+0.43(+1.04%)
Sep 19, 2019	42.42	42.84	41.54	41.54	236,528	-0.62(-1.46%)
Sep 18, 2019	43.16	43.46	41.54	42.15	352,912	-0.97(-2.26%)
Sep 17, 2019	43.54	44.47	42.38	43.13	369,732	-0.89(-2.02%)
Sep 16, 2019	41.94	44.09	41.64	44.01	368,360	+1.79(+4.25%)
Sep 13, 2019	42.48	42.94	41.73	42.22	283,457	+0.19(+0.46%)
Sep 12, 2019	41.88	42.61	41.18	42.03	429,137	+0.16(+0.39%)
Sep 11, 2019	39.92	42.22	39.01	41.86	595,496	+2.09(+5.26%)
Sep 10, 2019	36.95	39.97	36.95	39.77	722,140	+2.65(+7.14%)
Sep 09, 2019	36.62	37.82	36.55	37.12	326,473	+0.67(+1.82%)
Sep 06, 2019	35.84	36.84	35.26	36.46	334,486	+0.80(+2.24%)
Sep 05, 2019	34.46	36.03	34.14	35.65	544,942	+1.90(+5.63%)
Sep 04, 2019	33.82	34.46	33.61	33.76	182,396	+0.39(+1.16%)
Sep 03, 2019	33.60	33.85	33.09	33.37	287,910	-0.71(-2.08%)
Aug 30, 2019	34.27	34.54	33.77	34.08	217,435	+0.05(+0.14%)
Aug 29, 2019	33.67	34.58	33.54	34.03	178,480	+0.82(+2.46%)
Aug 28, 2019	33.10	33.52	32.43	33.21	161,515	+0.04(+0.12%)
Aug 27, 2019	33.90	34.29	33.08	33.17	248,840	-0.36(-1.06%)
Aug 26, 2019	33.67	33.74	33.02	33.53	180,193	+0.51(+1.54%)
Aug 23, 2019	34.43	34.76	32.91	33.02	275,744	-1.65(-4.75%)
Aug 22, 2019	34.53	34.79	33.86	34.67	219,656	+0.20(+0.59%)
Aug 21, 2019	34.85	35.38	34.16	34.46	155,569	+0.13(+0.36%)
Aug 20, 2019	34.64	34.64	33.93	34.34	154,776	-0.50(-1.44%)
Aug 19, 2019	34.07	35.27	33.83	34.84	301,734	+1.09(+3.22%)
Aug 16, 2019	33.09	34.56	32.87	33.75	365,545	+1.14(+3.48%)
Aug 15, 2019	33.66	34.02	32.59	32.62	442,989	-1.41(-4.16%)
Aug 14, 2019	35.57	36.78	33.87	34.03	433,508	-2.54(-6.95%)
Aug 13, 2019	36.04	37.45	35.68	36.57	332,860	+0.57(+1.58%)
Aug 12, 2019	37.31	37.36	35.74	36.00	367,568	-1.51(-4.03%)
Aug 09, 2019	37.90	38.30	37.14	37.51	390,386	-0.65(-1.71%)
Aug 08, 2019	38.48	40.12	36.19	38.17	992,013	-0.97(-2.48%)
Aug 07, 2019	38.52	39.35	38.40	39.14	298,470	+0.22(+0.57%)
Aug 06, 2019	40.21	40.52	38.50	38.92	287,625	-0.53(-1.34%)
Aug 05, 2019	40.41	40.65	38.81	39.45	330,716	-2.11(-5.07%)
Aug 02, 2019	42.52	43.48	40.87	41.55	329,375	-1.18(-2.77%)
Aug 01, 2019	44.74	44.74	42.36	42.74	367,868	-1.55(-3.50%)
Jul 31, 2019	43.88	44.63	43.65	44.29	440,241	+0.61(+1.39%)
Jul 30, 2019	43.29	43.92	42.98	43.68	330,364	+0.11(+0.24%)
Jul 29, 2019	43.57	43.67	42.47	43.57	308,633	+0.04(+0.09%)
Jul 26, 2019	42.42	43.91	42.09	43.54	319,293	+1.40(+3.33%)
Jul 25, 2019	42.06	42.88	41.36	42.13	234,341	-0.09(-0.21%)
Jul 24, 2019	41.32	42.71	40.02	42.22	534,407	+0.58(+1.39%)
Jul 23, 2019	42.06	42.06	40.89	41.64	223,205	+0.02(+0.05%)
Jul 22, 2019	42.16	42.78	41.24	41.62	377,951	-0.50(-1.19%)
Jul 19, 2019	43.01	43.11	41.85	42.12	420,735	-0.77(-1.79%)
Jul 18, 2019	42.95	43.52	41.97	42.89	425,143	-0.30(-0.69%)
Jul 17, 2019	46.35	46.87	42.88	43.19	1,182,433	-3.10(-6.69%)
Jul 16, 2019	45.95	46.75	45.57	46.29	229,970	+0.25(+0.54%)
Jul 15, 2019	46.02	46.75	45.98	46.04	236,363	-0.07(-0.15%)
Jul 12, 2019	46.10	46.47	45.35	46.10	172,950	+0.21(+0.46%)
Jul 11, 2019	47.16	47.93	45.18	45.89	263,055	-1.27(-2.69%)
Jul 10, 2019	48.84	49.49	47.05	47.16	260,211	-1.33(-2.74%)
Jul 09, 2019	48.27	48.77	47.98	48.49	135,684	-0.39(-0.81%)
Jul 08, 2019	49.15	49.46	48.70	48.89	138,111	-0.60(-1.21%)
Jul 05, 2019	48.51	49.51	47.63	49.48	117,136	+0.40(+0.82%)
Jul 03, 2019	48.34	49.15	48.14	49.08	168,897	+1.18(+2.47%)
Jul 02, 2019	48.41	48.69	47.36	47.89	166,288	-0.69(-1.43%)