Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.91	45.77	43.71	45.31	553,414	+0.23(+0.51%)
Nov 29, 2018	45.32	46.47	43.14	45.08	522,253	-0.19(-0.41%)
Nov 28, 2018	44.15	45.37	43.86	45.26	783,060	+1.10(+2.49%)
Nov 27, 2018	47.29	47.29	43.35	44.16	615,877	-3.30(-6.94%)
Nov 26, 2018	47.13	47.50	46.43	47.46	546,933	+0.77(+1.64%)
Nov 23, 2018	46.22	47.65	46.22	46.69	103,969	+0.13(+0.29%)
Nov 21, 2018		46.56	46.56	46.56	0	+0.73(+1.59%)
Nov 20, 2018	46.46	48.17	45.83	45.83	1,216,852	-0.54(-1.16%)
Nov 19, 2018	49.34	49.40	45.90	46.37	419,135	-3.08(-6.22%)
Nov 16, 2018	47.32	49.82	46.90	49.44	603,565	+1.78(+3.74%)
Nov 15, 2018	47.86	48.02	46.37	47.66	630,430	-0.38(-0.80%)
Nov 14, 2018	49.71	50.43	47.98	48.04	485,046	-0.89(-1.82%)
Nov 13, 2018	49.74	50.12	48.63	48.93	276,213	-0.51(-1.03%)
Nov 12, 2018	50.30	50.81	49.33	49.44	366,890	-1.10(-2.18%)
Nov 09, 2018	50.58	51.91	49.53	50.54	599,181	-0.19(-0.38%)
Nov 08, 2018	50.93	53.96	48.45	50.73	1,060,173	-2.04(-3.87%)
Nov 07, 2018	52.43	53.79	51.98	52.77	472,057	-0.14(-0.27%)
Nov 06, 2018	52.49	53.62	52.17	52.92	269,194	+0.17(+0.33%)
Nov 05, 2018	53.57	54.61	52.54	52.75	401,590	-1.06(-1.98%)
Nov 02, 2018	53.80	54.52	52.74	53.81	282,993	+0.35(+0.66%)
Nov 01, 2018	55.18	55.18	51.73	53.45	751,362	-1.45(-2.63%)
Oct 31, 2018	54.27	56.30	53.56	54.90	449,329	+1.43(+2.67%)
Oct 30, 2018	52.18	53.79	51.73	53.47	196,499	+1.21(+2.31%)
Oct 29, 2018	53.65	54.41	51.63	52.27	251,495	-0.36(-0.69%)
Oct 26, 2018	52.57	53.76	51.46	52.63	492,288	-1.11(-2.07%)
Oct 25, 2018	53.55	54.91	53.11	53.74	286,843	+0.45(+0.84%)
Oct 24, 2018	55.40	55.44	52.50	53.29	425,669	-2.21(-3.99%)
Oct 23, 2018	56.28	56.44	54.57	55.51	247,385	-1.39(-2.44%)
Oct 22, 2018	56.62	57.77	55.82	56.89	403,915	+0.41(+0.73%)
Oct 19, 2018	59.46	60.12	56.20	56.48	391,868	-2.94(-4.95%)
Oct 18, 2018	60.21	60.50	58.77	59.42	484,773	-0.86(-1.43%)
Oct 17, 2018	59.80	60.52	58.55	60.29	165,323	+0.35(+0.59%)
Oct 16, 2018	59.35	60.00	58.54	59.93	241,076	+1.12(+1.91%)
Oct 15, 2018	58.88	59.61	57.75	58.81	158,384	-0.25(-0.42%)
Oct 12, 2018	59.22	60.09	58.16	59.06	239,254	+0.80(+1.38%)
Oct 11, 2018	59.86	61.20	58.25	58.25	406,168	-2.53(-4.16%)
Oct 10, 2018	60.76	64.17	60.74	60.78	807,202	+0.04(+0.06%)
Oct 09, 2018	58.61	61.03	57.50	60.75	1,642,619	+5.09(+9.14%)
Oct 08, 2018	68.48	68.54	55.24	55.66	1,839,278	-13.58(-19.62%)
Oct 05, 2018	72.14	72.31	69.08	69.24	269,109	-2.93(-4.06%)
Oct 04, 2018	72.90	72.90	70.73	72.17	230,189	-0.76(-1.04%)
Oct 03, 2018	74.75	75.50	72.81	72.93	200,101	-1.57(-2.11%)
Oct 02, 2018	75.72	75.72	74.10	74.50	140,907	-0.89(-1.18%)
Oct 01, 2018	76.05	76.66	74.72	75.39	271,030	-0.43(-0.57%)
Sep 28, 2018	74.34	76.40	74.10	75.82	191,758	+1.25(+1.67%)
Sep 27, 2018	74.72	76.34	74.10	74.58	156,422	-0.14(-0.19%)
Sep 26, 2018	76.21	76.21	74.53	74.72	305,203	-1.29(-1.70%)
Sep 25, 2018	77.60	78.07	75.92	76.02	261,222	-1.53(-1.98%)
Sep 24, 2018	76.73	77.74	76.28	77.55	101,643	+0.53(+0.68%)
Sep 21, 2018	76.73	77.60	75.63	77.02	432,057	+0.57(+0.75%)
Sep 20, 2018	76.02	77.26	75.78	76.45	283,278	+0.91(+1.20%)
Sep 19, 2018	76.16	76.16	75.06	75.54	125,941	-0.48(-0.63%)
Sep 18, 2018	76.16	76.35	75.49	76.02	87,649	+0.24(+0.32%)
Sep 17, 2018	76.73	77.07	75.44	75.78	178,326	-0.67(-0.88%)
Sep 14, 2018	76.93	77.55	76.25	76.45	119,836	-0.57(-0.75%)
Sep 13, 2018	76.21	77.12	75.93	77.02	208,455	+1.05(+1.39%)
Sep 12, 2018	75.78	76.38	74.91	75.97	121,862	+0.14(+0.19%)
Sep 11, 2018	75.82	76.52	75.11	75.82	212,320	-0.29(-0.38%)
Sep 10, 2018	76.73	76.93	75.73	76.11	131,532	-0.29(-0.38%)
Sep 07, 2018	75.06	76.88	74.87	76.40	242,177	+1.20(+1.59%)
Sep 06, 2018	74.87	75.68	74.51	75.20	109,991	+0.34(+0.45%)
Sep 05, 2018	74.20	75.11	73.67	74.87	132,429	+0.67(+0.90%)