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 (%)
Sep 30, 2005 6.320 6.320 6.160 6.283 3,453 +0.12(+1.95%)
Sep 29, 2005 5.593 6.330 5.593 6.163 10,623 +0.17(+2.78%)
Sep 28, 2005 6.083 6.083 5.677 5.997 74,358 -0.17(-2.70%)
Sep 27, 2005 6.163 6.231 6.087 6.163 10,665 +0.06(+1.04%)
Sep 26, 2005 6.170 6.173 6.100 6.100 3,300 -0.07(-1.13%)
Sep 23, 2005 6.170 6.203 6.096 6.170 21,750 -0.15(-2.32%)
Sep 22, 2005 6.160 6.317 6.160 6.317 6,657 +0.03(+0.48%)
Sep 21, 2005 6.280 6.333 6.280 6.287 10,380 +0.02(+0.26%)
Sep 20, 2005 6.203 6.350 6.203 6.271 17,358 -0.08(-1.22%)
Sep 19, 2005 6.430 6.430 6.193 6.348 11,325 -0.08(-1.28%)
Sep 16, 2005 6.000 6.430 6.000 6.430 25,578 +0.46(+7.71%)
Sep 15, 2005 5.833 5.970 5.833 5.970 5,100 -0.03(-0.50%)
Sep 14, 2005 5.997 6.017 5.997 6.000 3,300 +0.02(+0.39%)
Sep 13, 2005 6.000 6.000 5.853 5.977 14,403 +0.05(+0.79%)
Sep 12, 2005 5.933 5.933 5.867 5.930 22,800 -0.00(-0.06%)
Sep 09, 2005 5.933 5.933 5.933 5.933 4,500 -0.12(-1.93%)
Sep 08, 2005 6.153 6.153 6.000 6.050 24,648 +0.07(+1.23%)
Sep 07, 2005 5.710 6.053 5.710 5.977 35,643 +0.16(+2.69%)
Sep 06, 2005 5.700 5.950 5.583 5.820 28,500 +0.07(+1.22%)
Sep 02, 2005 5.667 5.750 5.667 5.750 1,200 +0.12(+2.19%)
Sep 01, 2005 5.667 5.667 5.529 5.627 18,555 -0.04(-0.71%)
Aug 31, 2005 5.680 5.680 5.633 5.667 26,550 +0.05(+0.89%)
Aug 30, 2005 5.667 5.677 5.617 5.617 86,100 -0.05(-0.88%)
Aug 29, 2005 5.507 5.667 5.507 5.667 55,176 +0.12(+2.10%)
Aug 26, 2005 5.663 5.663 5.535 5.550 12,078 -0.07(-1.30%)
Aug 25, 2005 5.590 5.667 5.590 5.623 19,401 +0.16(+2.87%)
Aug 24, 2005 5.667 5.667 5.467 5.467 72,420 -0.20(-3.53%)
Aug 23, 2005 5.733 5.790 5.667 5.667 21,309 -0.06(-1.05%)
Aug 22, 2005 5.710 5.963 5.667 5.727 58,830 +0.09(+1.66%)
Aug 19, 2005 5.550 5.670 5.550 5.633 15,354 +0.10(+1.81%)
Aug 18, 2005 5.520 5.600 5.517 5.533 12,132 -0.13(-2.35%)
Aug 17, 2005 5.697 5.697 5.633 5.667 28,650 -0.02(-0.29%)
Aug 16, 2005 5.697 5.697 5.583 5.683 28,734 +0.02(+0.29%)
Aug 15, 2005 5.663 5.727 5.517 5.667 45,630 +0.00(+0.00%)
Aug 12, 2005 5.613 5.667 5.503 5.667 17,253 +0.05(+0.89%)
Aug 11, 2005 5.657 5.727 5.610 5.617 29,283 -0.04(-0.66%)
Aug 10, 2005 5.753 5.807 5.617 5.654 23,919 -0.15(-2.63%)
Aug 09, 2005 6.187 6.187 5.733 5.807 43,683 -0.35(-5.68%)
Aug 08, 2005 6.377 6.497 6.003 6.157 56,328 -0.21(-3.30%)
Aug 05, 2005 6.063 6.437 6.033 6.367 61,830 +0.38(+6.35%)
Aug 04, 2005 6.133 6.133 5.753 5.987 112,407 -0.21(-3.44%)
Aug 03, 2005 6.400 6.400 6.010 6.200 54,486 -0.17(-2.67%)
Aug 02, 2005 6.783 6.783 6.173 6.370 322,932 -0.30(-4.55%)
Aug 01, 2005 5.050 7.500 5.050 6.673 993,255 +1.87(+39.03%)
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%)
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.