Ebix Inc (NQ: EBIX )

28.53 USD +1.22 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.733 4.800 4.733 4.800 8,886 +0.07(+1.41%)
Jul 28, 2005 4.733 4.733 4.733 4.733 4,200 +0.01(+0.14%)
Jul 27, 2005 4.530 4.727 4.530 4.727 1,299 -0.07(-1.53%)
Jul 26, 2005 4.750 4.800 4.600 4.800 6,900 +0.13(+2.86%)
Jul 25, 2005 4.633 4.667 4.500 4.667 10,200 -0.08(-1.75%)
Jul 22, 2005 4.607 4.750 4.607 4.750 900 +0.08(+1.79%)
Jul 21, 2005 4.667 4.667 4.667 4.667 315 -0.02(-0.50%)
Jul 20, 2005 4.750 4.753 4.690 4.690 16,464 -0.05(-1.12%)
Jul 19, 2005 4.733 4.743 4.597 4.743 12,825 -0.10(-2.12%)
Jul 18, 2005 4.833 4.846 4.833 4.846 3,000 +0.01(+0.26%)
Jul 15, 2005 4.833 4.833 4.637 4.833 6,300 +0.00(+0.00%)
Jul 14, 2005 4.833 4.833 4.610 4.833 1,575 +0.01(+0.14%)
Jul 13, 2005 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Jul 12, 2005 4.833 4.833 4.827 4.827 600 +0.19(+4.02%)
Jul 11, 2005 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Jul 08, 2005 4.500 4.640 4.500 4.640 2,550 -0.16(-3.33%)
Jul 07, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 06, 2005 4.667 4.830 4.667 4.800 3,375 +0.04(+0.77%)
Jul 05, 2005 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jul 01, 2005 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jun 30, 2005 4.667 4.763 4.667 4.763 9,138 -0.03(-0.69%)
Jun 29, 2005 4.797 4.797 4.797 4.797 300 +0.30(+6.75%)
Jun 28, 2005 4.503 4.750 4.493 4.493 3,930 -0.09(-1.89%)
Jun 27, 2005 4.617 4.617 4.473 4.580 5,883 -0.02(-0.43%)
Jun 24, 2005 4.600 4.600 4.600 4.600 1,200 -0.04(-0.79%)
Jun 23, 2005 4.482 4.637 4.482 4.637 3,300 -0.03(-0.64%)
Jun 22, 2005 4.553 4.667 4.553 4.667 2,268 -0.13(-2.78%)
Jun 21, 2005 4.417 4.800 4.417 4.800 8,073 +0.14(+3.00%)
Jun 20, 2005 4.583 4.667 4.417 4.660 3,000 +0.08(+1.67%)
Jun 17, 2005 4.500 4.583 4.500 4.583 1,155 +0.00(+0.00%)
Jun 16, 2005 4.417 4.583 4.417 4.583 4,800 +0.00(+0.00%)
Jun 15, 2005 4.500 4.583 4.393 4.583 50,181 +0.00(+0.00%)
Jun 14, 2005 4.503 4.583 4.500 4.583 8,265 -0.08(-1.72%)
Jun 13, 2005 4.663 4.663 4.663 4.663 774 +0.19(+4.17%)
Jun 10, 2005 4.497 4.497 4.163 4.477 40,800 -0.11(-2.33%)
Jun 09, 2005 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Jun 08, 2005 4.483 4.583 4.467 4.583 4,713 +0.08(+1.85%)
Jun 07, 2005 4.333 4.500 4.333 4.500 18,255 +0.07(+1.50%)
Jun 06, 2005 4.333 4.433 4.333 4.433 2,256 +0.00(+0.00%)
Jun 03, 2005 4.433 4.433 4.433 4.433 0 +0.00(+0.00%)
Jun 02, 2005 4.490 4.490 4.433 4.433 2,400 +0.01(+0.15%)
Jun 01, 2005 4.417 4.490 4.390 4.427 3,405 +0.09(+2.00%)
May 31, 2005 4.250 4.363 4.250 4.340 3,990 -0.02(-0.38%)
May 27, 2005 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
May 26, 2005 4.167 4.357 4.167 4.357 900 +0.02(+0.54%)
May 25, 2005 4.333 4.333 4.333 4.333 900 +0.00(+0.00%)
May 24, 2005 4.300 4.333 4.263 4.333 11,100 +0.00(+0.00%)
May 23, 2005 4.113 4.377 4.113 4.333 6,345 -0.08(-1.81%)
May 20, 2005 3.884 4.413 3.884 4.413 2,976 +0.45(+11.26%)
May 19, 2005 3.833 4.000 3.833 3.967 5,784 -0.03(-0.75%)
May 18, 2005 3.833 3.997 3.833 3.997 5,400 +0.00(+0.00%)
May 17, 2005 3.833 3.997 3.833 3.997 6,300 +0.00(+0.00%)
May 16, 2005 3.997 3.997 3.997 3.997 0 +0.00(+0.00%)
May 13, 2005 3.847 3.997 3.847 3.997 12,840 +0.00(+0.00%)
May 12, 2005 3.833 3.997 3.507 3.997 1,500 +0.13(+3.27%)
May 11, 2005 3.833 3.870 3.833 3.870 4,692 -0.05(-1.19%)
May 10, 2005 3.733 3.917 3.733 3.917 8,709 -0.08(-1.92%)
May 09, 2005 3.667 3.993 3.667 3.993 735 +0.08(+1.96%)
May 06, 2005 4.000 4.000 3.917 3.917 5,925 +0.05(+1.19%)
May 05, 2005 3.767 3.967 3.767 3.871 14,733 +0.15(+4.05%)
May 04, 2005 3.833 3.833 3.673 3.720 6,000 -0.05(-1.24%)
May 03, 2005 3.843 3.857 3.767 3.767 18,066 +0.12(+3.38%)
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.