Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.55 16.65 16.18 16.55 2,850 -0.07(-0.40%)
Sep 27, 2007 17.00 17.03 16.62 16.62 17,973 -0.38(-2.22%)
Sep 26, 2007 16.84 16.99 16.82 16.99 3,945 +0.16(+0.96%)
Sep 25, 2007 17.00 17.00 16.83 16.83 12,366 -0.17(-0.98%)
Sep 24, 2007 16.94 17.00 16.70 17.00 10,101 +0.34(+2.04%)
Sep 21, 2007 16.98 16.98 16.56 16.66 10,317 -0.25(-1.46%)
Sep 20, 2007 16.28 17.00 16.28 16.91 6,990 +0.49(+2.98%)
Sep 19, 2007 16.00 16.42 15.92 16.42 10,491 +0.43(+2.67%)
Sep 18, 2007 15.91 16.00 15.91 15.99 3,015 +0.08(+0.50%)
Sep 17, 2007 15.50 16.72 15.42 15.91 21,525 +0.19(+1.19%)
Sep 14, 2007 15.65 15.72 15.62 15.72 7,650 +0.02(+0.13%)
Sep 13, 2007 15.53 15.83 15.53 15.70 7,749 -0.14(-0.90%)
Sep 12, 2007 16.33 16.33 15.66 15.85 49,062 -0.55(-3.37%)
Sep 11, 2007 16.44 16.44 16.40 16.40 4,977 -0.04(-0.22%)
Sep 10, 2007 16.40 16.44 16.37 16.44 3,720 -0.26(-1.58%)
Sep 07, 2007 16.84 16.96 16.70 16.70 7,683 -0.09(-0.52%)
Sep 06, 2007 16.74 17.00 16.74 16.79 6,414 +0.01(+0.04%)
Sep 05, 2007 17.12 17.12 16.75 16.78 15,450 -0.35(-2.06%)
Sep 04, 2007 16.85 17.63 16.35 17.13 20,541 -0.50(-2.84%)
Aug 31, 2007 17.08 17.63 17.00 17.63 16,782 +0.63(+3.73%)
Aug 30, 2007 17.07 17.07 16.67 17.00 12,120 -0.05(-0.27%)
Aug 29, 2007 17.03 17.07 16.92 17.05 6,126 +0.17(+1.02%)
Aug 28, 2007 17.66 17.66 16.77 16.87 17,328 -0.13(-0.74%)
Aug 27, 2007 17.00 17.00 16.68 17.00 17,565 +0.08(+0.49%)
Aug 24, 2007 16.57 16.92 16.20 16.92 29,358 +0.35(+2.12%)
Aug 23, 2007 16.00 16.62 15.67 16.56 19,485 +0.67(+4.20%)
Aug 22, 2007 15.99 16.00 15.69 15.90 30,321 -0.09(-0.58%)
Aug 21, 2007 15.15 15.99 15.10 15.99 38,631 +0.25(+1.57%)
Aug 20, 2007 15.33 15.95 15.33 15.74 20,445 +0.74(+4.96%)
Aug 17, 2007 14.33 15.63 14.33 15.00 20,988 +0.45(+3.08%)
Aug 16, 2007 14.70 14.99 14.08 14.55 24,528 -0.45(-2.99%)
Aug 15, 2007 14.83 15.00 14.83 15.00 3,900 +0.17(+1.12%)
Aug 14, 2007 14.08 15.33 14.08 14.83 14,040 -0.12(-0.78%)
Aug 13, 2007 12.67 15.15 12.67 14.95 112,863 +0.91(+6.51%)
Aug 10, 2007 14.65 14.67 13.34 14.04 59,475 -0.61(-4.18%)
Aug 09, 2007 15.33 15.33 14.52 14.65 9,171 -0.24(-1.64%)
Aug 08, 2007 14.42 14.90 14.42 14.89 25,560 -0.34(-2.22%)
Aug 07, 2007 15.00 15.30 14.75 15.23 31,047 +0.29(+1.93%)
Aug 06, 2007 14.17 15.33 14.16 14.94 125,448 +1.13(+8.18%)
Aug 03, 2007 13.68 14.23 12.43 13.81 50,502 +0.30(+2.19%)
Aug 02, 2007 13.37 13.52 13.03 13.52 17,373 +0.52(+3.97%)
Aug 01, 2007 12.67 13.17 12.50 13.00 14,586 +0.37(+2.90%)
Jul 31, 2007 12.70 13.51 12.55 12.63 4,290 +0.09(+0.69%)
Jul 30, 2007 13.08 13.08 12.50 12.55 15,852 -0.15(-1.21%)
Jul 27, 2007 12.57 12.96 12.50 12.70 13,263 +0.12(+0.93%)
Jul 26, 2007 12.77 12.77 12.58 12.58 14,130 -0.16(-1.23%)
Jul 25, 2007 13.07 13.49 12.67 12.74 12,756 -0.36(-2.75%)
Jul 24, 2007 13.40 13.40 13.10 13.10 21,978 -0.21(-1.55%)
Jul 23, 2007 13.17 13.33 13.17 13.31 6,372 +0.15(+1.14%)
Jul 20, 2007 13.33 13.33 13.10 13.16 9,321 -0.18(-1.32%)
Jul 19, 2007 13.33 13.34 13.14 13.33 13,860 -0.11(-0.84%)
Jul 18, 2007 14.00 14.01 13.44 13.45 24,606 -0.56(-4.02%)
Jul 17, 2007 14.09 14.09 14.01 14.01 7,305 -0.08(-0.59%)
Jul 16, 2007 14.13 14.13 14.01 14.09 13,809 -0.06(-0.40%)
Jul 13, 2007 14.20 14.20 14.08 14.15 19,956 -0.05(-0.35%)
Jul 12, 2007 14.22 14.23 14.17 14.20 31,056 +0.05(+0.38%)
Jul 11, 2007 14.33 14.33 14.01 14.15 25,845 -0.01(-0.05%)
Jul 10, 2007 14.27 14.33 14.07 14.15 12,783 -0.01(-0.09%)
Jul 09, 2007 13.92 14.49 13.92 14.17 8,157 +0.27(+1.93%)
Jul 06, 2007 13.34 13.98 13.13 13.90 15,237 -0.07(-0.51%)
Jul 05, 2007 14.00 14.00 13.97 13.97 17,352 -0.02(-0.12%)
Jul 03, 2007 13.52 13.99 13.52 13.99 9,039 +0.74(+5.56%)
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.