Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)