Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.403 6.613 6.403 6.600 8,028 +0.15(+2.34%)
Jan 30, 2006 6.449 6.449 6.449 6.449 900 +0.04(+0.61%)
Jan 27, 2006 6.410 6.410 6.410 6.410 900 +0.00(+0.05%)
Jan 26, 2006 6.407 6.407 6.407 6.407 0 +0.00(+0.00%)
Jan 25, 2006 6.333 6.407 6.333 6.407 2,886 +0.07(+1.16%)
Jan 24, 2006 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Jan 23, 2006 6.280 6.597 6.210 6.333 6,450 -0.04(-0.68%)
Jan 20, 2006 5.937 6.377 5.937 6.377 2,400 +0.12(+1.86%)
Jan 19, 2006 6.236 6.480 5.833 6.260 5,676 -0.22(-3.35%)
Jan 18, 2006 6.477 6.477 6.477 6.477 0 +0.00(+0.00%)
Jan 17, 2006 6.417 6.567 6.417 6.477 2,313 +0.18(+2.80%)
Jan 13, 2006 6.290 6.300 6.290 6.300 3,000 +0.13(+2.11%)
Jan 12, 2006 6.170 6.239 6.170 6.170 7,200 +0.04(+0.60%)
Jan 11, 2006 6.233 6.233 6.133 6.133 3,168 -0.08(-1.34%)
Jan 10, 2006 6.270 6.270 6.217 6.217 6,900 -0.02(-0.37%)
Jan 09, 2006 6.297 6.417 6.187 6.240 58,656 -0.18(-2.75%)
Jan 06, 2006 6.583 6.617 6.327 6.417 50,556 -0.17(-2.53%)
Jan 05, 2006 6.650 6.650 6.517 6.583 26,754 +0.08(+1.23%)
Jan 04, 2006 6.550 6.598 6.503 6.503 12,558 -0.05(-0.71%)
Jan 03, 2006 6.600 6.600 6.433 6.550 10,806 -0.04(-0.58%)
Dec 30, 2005 6.607 6.607 6.550 6.588 7,215 +0.09(+1.36%)
Dec 29, 2005 6.487 6.647 6.480 6.500 59,010 +0.01(+0.10%)
Dec 28, 2005 6.413 6.500 6.390 6.493 33,000 +0.10(+1.51%)
Dec 27, 2005 6.500 6.500 6.390 6.397 24,600 +0.01(+0.10%)
Dec 23, 2005 6.450 6.500 6.390 6.390 45,168 -0.08(-1.19%)
Dec 22, 2005 6.393 6.500 6.390 6.467 53,583 +0.07(+1.04%)
Dec 21, 2005 6.390 6.400 6.390 6.400 33,000 +0.01(+0.10%)
Dec 20, 2005 6.393 6.393 6.393 6.393 312 -0.05(-0.83%)
Dec 19, 2005 6.410 6.447 6.410 6.447 25,089 -0.06(-0.87%)
Dec 16, 2005 6.647 6.647 6.371 6.503 3,000 -0.06(-0.91%)
Dec 15, 2005 6.503 6.667 6.503 6.563 35,301 +0.02(+0.25%)
Dec 14, 2005 6.117 6.600 6.117 6.547 37,170 +0.46(+7.50%)
Dec 13, 2005 6.033 6.090 6.033 6.090 3,900 +0.07(+1.22%)
Dec 12, 2005 5.967 6.017 5.967 6.017 1,200 +0.03(+0.50%)
Dec 09, 2005 6.083 6.083 5.987 5.987 3,012 -0.01(-0.22%)
Dec 08, 2005 5.933 6.000 5.933 6.000 3,675 +0.00(+0.00%)
Dec 07, 2005 6.000 6.020 6.000 6.000 9,612 -0.02(-0.28%)
Dec 06, 2005 6.017 6.017 6.017 6.017 3,000 -0.04(-0.61%)
Dec 05, 2005 5.840 6.111 5.840 6.053 38,526 +0.22(+3.71%)
Dec 02, 2005 5.837 5.837 5.837 5.837 0 +0.00(+0.00%)
Dec 01, 2005 5.840 5.840 5.837 5.837 2,100 -0.08(-1.41%)
Nov 30, 2005 5.837 5.920 5.837 5.920 4,620 +0.08(+1.31%)
Nov 29, 2005 5.877 6.019 5.843 5.843 11,700 -0.04(-0.68%)
Nov 28, 2005 5.877 5.893 5.877 5.883 2,700 +0.01(+0.11%)
Nov 25, 2005 5.877 5.877 5.877 5.877 930 -0.00(-0.06%)
Nov 23, 2005 5.877 5.903 5.877 5.880 4,767 +0.00(+0.06%)
Nov 22, 2005 5.877 5.877 5.877 5.877 6,900 -0.02(-0.28%)
Nov 21, 2005 5.877 5.893 5.877 5.893 750 +0.01(+0.11%)
Nov 18, 2005 5.883 5.957 5.883 5.887 6,483 -0.01(-0.17%)
Nov 17, 2005 5.900 5.900 5.893 5.897 4,620 -0.09(-1.50%)
Nov 16, 2005 5.917 5.987 5.917 5.987 16,038 -0.10(-1.59%)
Nov 15, 2005 5.880 6.083 5.880 6.083 930 -0.02(-0.27%)
Nov 14, 2005 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 11, 2005 6.173 6.177 6.100 6.100 3,987 -0.08(-1.24%)
Nov 10, 2005 6.027 6.560 6.000 6.177 11,196 +0.01(+0.11%)
Nov 09, 2005 5.927 6.170 5.927 6.170 6,000 +0.09(+1.54%)
Nov 08, 2005 6.000 6.077 5.910 6.077 7,500 +0.09(+1.56%)
Nov 07, 2005 5.983 5.997 5.917 5.983 10,500 +0.15(+2.57%)
Nov 04, 2005 5.833 5.893 5.833 5.833 19,230 -0.10(-1.69%)
Nov 03, 2005 5.920 6.003 5.900 5.933 29,721 -0.10(-1.71%)
Nov 02, 2005 6.007 6.107 6.000 6.037 18,663 -0.26(-4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.