Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.64	33.95	33.47	33.61	151,620	-0.22(-0.64%)
Nov 27, 2019	33.17	33.86	33.07	33.82	336,249	+0.99(+3.02%)
Nov 26, 2019	32.53	32.90	32.33	32.83	331,783	+0.25(+0.77%)
Nov 25, 2019	31.79	32.81	31.65	32.58	459,429	+1.21(+3.87%)
Nov 22, 2019	30.81	31.45	29.95	31.36	491,409	+0.81(+2.65%)
Nov 21, 2019	31.68	31.98	30.37	30.55	760,518	-1.10(-3.47%)
Nov 20, 2019	32.96	33.07	31.28	31.65	729,595	-1.37(-4.15%)
Nov 19, 2019	32.98	33.23	31.71	33.02	897,278	+0.08(+0.23%)
Nov 18, 2019	33.13	33.13	31.83	32.95	885,117	-0.32(-0.96%)
Nov 15, 2019	31.74	33.78	31.00	33.26	987,278	+1.61(+5.09%)
Nov 14, 2019	34.77	35.05	31.42	31.65	907,827	-3.43(-9.78%)
Nov 13, 2019	35.38	36.07	34.38	35.09	741,729	-0.08(-0.22%)
Nov 12, 2019	34.09	36.73	34.09	35.16	1,310,833	-4.43(-11.18%)
Nov 11, 2019	41.08	41.08	39.31	39.59	650,522	-1.77(-4.29%)
Nov 08, 2019	41.25	41.98	40.86	41.36	376,180	-0.15(-0.37%)
Nov 07, 2019	41.54	42.09	41.05	41.52	335,003	+0.55(+1.34%)
Nov 06, 2019	41.79	42.04	40.85	40.97	454,598	-0.92(-2.19%)
Nov 05, 2019	41.89	42.60	41.51	41.88	137,490	+0.18(+0.44%)
Nov 04, 2019	42.25	42.39	40.97	41.70	149,621	-0.13(-0.32%)
Nov 01, 2019	41.31	41.96	41.18	41.84	149,144	+0.73(+1.78%)
Oct 31, 2019	41.81	42.04	40.48	41.10	194,538	-0.74(-1.77%)
Oct 30, 2019	42.09	42.80	41.46	41.84	282,037	-0.30(-0.71%)
Oct 29, 2019	42.07	42.79	42.03	42.14	362,413	-0.27(-0.64%)
Oct 28, 2019	40.99	42.47	40.45	42.41	373,366	+2.26(+5.62%)
Oct 25, 2019	38.81	40.22	38.71	40.16	172,377	+1.19(+3.04%)
Oct 24, 2019	39.77	39.77	38.76	38.97	141,710	-0.52(-1.32%)
Oct 23, 2019	38.18	39.52	37.94	39.49	215,875	+1.34(+3.51%)
Oct 22, 2019	38.35	38.58	37.80	38.15	135,149	-0.31(-0.80%)
Oct 21, 2019	37.67	39.10	37.67	38.46	243,067	+1.29(+3.48%)
Oct 18, 2019	37.62	37.85	37.03	37.17	134,935	-0.65(-1.71%)
Oct 17, 2019	37.73	38.05	37.33	37.81	168,688	+0.43(+1.16%)
Oct 16, 2019	37.02	38.08	37.02	37.38	249,366	+0.13(+0.36%)
Oct 15, 2019	37.63	38.35	37.10	37.25	413,928	-0.18(-0.49%)
Oct 14, 2019	37.80	37.99	36.84	37.43	268,466	-0.57(-1.50%)
Oct 11, 2019	37.99	39.64	37.91	38.00	684,840	+0.67(+1.78%)
Oct 10, 2019	38.00	38.49	37.27	37.33	251,430	-0.57(-1.50%)
Oct 09, 2019	38.48	38.71	37.50	37.90	292,260	-0.03(-0.08%)
Oct 08, 2019	39.03	39.03	37.77	37.93	229,880	-1.20(-3.06%)
Oct 07, 2019	38.94	39.68	38.63	39.13	420,798	+0.16(+0.42%)
Oct 04, 2019	38.82	39.05	38.07	38.96	291,236	+0.38(+0.97%)
Oct 03, 2019	38.07	38.61	37.02	38.59	213,907	+0.27(+0.70%)
Oct 02, 2019	38.69	38.97	37.74	38.32	290,045	-0.76(-1.95%)
Oct 01, 2019	40.83	41.89	38.84	39.08	341,240	-1.51(-3.73%)
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%)