Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.33 33.67 33.15 33.51 36,570 +0.32(+0.97%)
Jul 30, 2008 33.12 33.67 32.32 33.18 60,087 +0.41(+1.26%)
Jul 29, 2008 32.77 33.02 31.25 32.77 31,689 +2.09(+6.82%)
Jul 28, 2008 31.15 31.15 30.33 30.68 26,610 +0.06(+0.20%)
Jul 25, 2008 30.40 30.76 28.00 30.62 20,538 +0.69(+2.31%)
Jul 24, 2008 30.66 30.90 29.68 29.93 16,935 -0.39(-1.29%)
Jul 23, 2008 30.22 30.32 29.04 30.32 22,956 +0.83(+2.80%)
Jul 22, 2008 29.12 29.94 28.50 29.49 23,829 +0.99(+3.47%)
Jul 21, 2008 29.32 29.32 28.32 28.50 11,670 -0.55(-1.89%)
Jul 18, 2008 29.90 29.90 27.50 29.05 12,924 -0.57(-1.92%)
Jul 17, 2008 30.00 30.00 27.34 29.62 35,499 +0.60(+2.07%)
Jul 16, 2008 27.29 29.12 27.26 29.02 27,459 +1.35(+4.89%)
Jul 15, 2008 27.25 27.67 26.60 27.67 12,993 +0.60(+2.23%)
Jul 14, 2008 27.25 27.25 25.97 27.06 15,312 +0.32(+1.20%)
Jul 11, 2008 25.68 26.95 25.68 26.74 23,811 +0.56(+2.13%)
Jul 10, 2008 26.81 26.83 25.97 26.19 21,669 +0.18(+0.68%)
Jul 09, 2008 26.19 26.77 26.01 26.01 22,701 -0.20(-0.75%)
Jul 08, 2008 25.92 26.21 25.02 26.21 50,316 +0.49(+1.89%)
Jul 07, 2008 26.65 26.65 25.71 25.72 41,658 -0.73(-2.75%)
Jul 04, 2008 26.94 26.94 26.18 26.45 28,704 +0.00(+0.00%)
Jul 03, 2008 26.94 26.94 26.18 26.45 28,704 -0.77(-2.82%)
Jul 02, 2008 27.32 27.32 26.00 27.21 33,525 +0.28(+1.03%)
Jul 01, 2008 25.83 27.30 24.72 26.94 35,223 +1.03(+3.98%)
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%)
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.