Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.66 26.66 24.94 25.91 105,168 -0.86(-3.21%)
Jun 27, 2008 26.00 27.07 24.94 26.77 676,392 +0.17(+0.64%)
Jun 26, 2008 27.54 27.54 23.09 26.60 61,998 -1.82(-6.40%)
Jun 25, 2008 29.00 29.33 28.08 28.42 51,495 -1.42(-4.75%)
Jun 24, 2008 29.92 29.92 29.33 29.83 11,865 +0.16(+0.55%)
Jun 23, 2008 30.66 30.66 29.67 29.67 16,683 -0.66(-2.19%)
Jun 20, 2008 30.43 30.53 29.68 30.33 16,608 -0.29(-0.95%)
Jun 19, 2008 30.87 30.87 30.31 30.62 9,795 +0.28(+0.91%)
Jun 18, 2008 30.67 31.00 30.00 30.35 36,816 -0.22(-0.71%)
Jun 17, 2008 30.02 30.56 29.94 30.56 15,438 +0.26(+0.86%)
Jun 16, 2008 30.29 30.92 30.29 30.30 9,477 -0.18(-0.59%)
Jun 13, 2008 29.69 30.48 29.68 30.48 8,607 +0.10(+0.33%)
Jun 12, 2008 30.33 30.65 29.83 30.38 14,190 +0.14(+0.45%)
Jun 11, 2008 30.00 30.25 29.33 30.25 11,775 -0.09(-0.29%)
Jun 10, 2008 30.23 30.55 29.93 30.33 7,887 -0.29(-0.94%)
Jun 09, 2008 30.67 30.79 30.50 30.62 23,160 +0.08(+0.28%)
Jun 06, 2008 30.88 30.88 30.10 30.54 10,527 -0.01(-0.05%)
Jun 05, 2008 30.86 31.00 30.08 30.55 69,471 -0.10(-0.32%)
Jun 04, 2008 30.90 30.90 29.67 30.65 10,950 +0.43(+1.43%)
Jun 03, 2008 30.96 30.99 29.83 30.21 24,528 -0.55(-1.78%)
Jun 02, 2008 30.82 31.16 30.13 30.76 15,369 +0.63(+2.10%)
May 30, 2008 30.79 30.83 29.67 30.13 26,220 -0.21(-0.68%)
May 29, 2008 30.01 30.37 29.63 30.33 8,880 +0.36(+1.20%)
May 28, 2008 30.67 30.67 29.97 29.97 10,926 -0.41(-1.36%)
May 27, 2008 29.67 30.66 29.67 30.39 6,834 +0.51(+1.70%)
May 26, 2008 29.12 29.88 28.67 29.88 15,060 +0.00(+0.00%)
May 23, 2008 29.12 29.88 28.67 29.88 15,060 +0.46(+1.58%)
May 22, 2008 30.50 30.50 29.15 29.42 35,409 -1.00(-3.29%)
May 21, 2008 30.34 30.63 30.17 30.42 44,127 +0.56(+1.88%)
May 20, 2008 29.53 29.86 29.46 29.86 10,677 +0.52(+1.78%)
May 19, 2008 29.66 29.66 29.25 29.33 13,428 -0.33(-1.12%)
May 16, 2008 29.17 29.70 28.34 29.67 7,941 -0.03(-0.10%)
May 15, 2008 29.00 29.70 28.83 29.70 40,842 +0.03(+0.10%)
May 14, 2008 29.96 30.33 28.91 29.67 24,903 -0.91(-2.99%)
May 13, 2008 31.16 31.16 29.67 30.58 40,986 -0.42(-1.34%)
May 12, 2008 31.17 31.32 30.80 31.00 23,832 -0.17(-0.53%)
May 09, 2008 31.55 31.55 30.69 31.16 14,292 -0.26(-0.83%)
May 08, 2008 31.67 31.67 30.17 31.42 33,195 -0.01(-0.02%)
May 07, 2008 32.16 32.16 31.03 31.43 21,420 +0.18(+0.58%)
May 06, 2008 31.60 31.82 31.17 31.25 26,079 -0.35(-1.11%)
May 05, 2008 29.87 33.00 29.58 31.60 148,053 +1.93(+6.52%)
May 02, 2008 28.20 30.00 28.19 29.67 55,638 +1.34(+4.72%)
May 01, 2008 28.50 28.50 28.18 28.33 13,686 +0.04(+0.13%)
Apr 30, 2008 28.17 28.29 28.00 28.29 9,546 +0.29(+1.05%)
Apr 29, 2008 28.00 28.11 27.97 28.00 19,128 +0.03(+0.12%)
Apr 28, 2008 27.55 28.00 27.55 27.97 20,793 +0.70(+2.57%)
Apr 25, 2008 27.39 27.63 27.17 27.27 24,480 +0.23(+0.85%)
Apr 24, 2008 27.35 27.42 26.69 27.04 10,956 +0.01(+0.04%)
Apr 23, 2008 27.50 27.50 26.33 27.03 28,890 -0.31(-1.12%)
Apr 22, 2008 25.51 27.33 25.37 27.33 62,268 +1.81(+7.11%)
Apr 21, 2008 25.87 25.87 25.51 25.52 54,198 -0.32(-1.24%)
Apr 18, 2008 26.83 26.83 25.17 25.84 30,093 +0.47(+1.85%)
Apr 17, 2008 25.33 26.38 25.03 25.37 17,547 -0.05(-0.20%)
Apr 16, 2008 25.33 25.92 25.18 25.42 15,135 +0.17(+0.67%)
Apr 15, 2008 24.97 25.35 24.67 25.25 9,093 +0.42(+1.68%)
Apr 14, 2008 25.08 25.10 24.65 24.83 8,820 -0.24(-0.97%)
Apr 11, 2008 26.38 26.58 24.68 25.08 61,401 -1.32(-5.01%)
Apr 10, 2008 25.89 26.40 25.89 26.40 10,056 +0.58(+2.26%)
Apr 09, 2008 25.57 25.89 25.35 25.82 8,682 +0.58(+2.28%)
Apr 08, 2008 24.65 25.64 24.65 25.24 8,352 +0.12(+0.48%)
Apr 07, 2008 25.27 25.35 25.05 25.12 8,967 -0.21(-0.84%)
Apr 04, 2008 25.34 25.40 25.29 25.33 10,617 +0.00(+0.00%)
Apr 03, 2008 25.67 26.00 25.33 25.33 32,685 -0.22(-0.86%)
Apr 02, 2008 25.73 26.41 25.02 25.55 15,594 +0.39(+1.54%)
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.