Ebix Inc (NQ: EBIX )

31.27 USD -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.237 7.237 6.917 7.073 12,483 -0.01(-0.19%)
Oct 30, 2006 7.180 7.190 7.087 7.087 3,720 -0.25(-3.36%)
Oct 27, 2006 7.333 7.453 7.333 7.333 2,250 +0.04(+0.59%)
Oct 26, 2006 7.167 7.337 7.153 7.291 8,541 +0.20(+2.83%)
Oct 25, 2006 7.144 7.144 6.920 7.090 3,300 +0.05(+0.76%)
Oct 24, 2006 7.067 7.360 6.917 7.037 15,948 -0.04(-0.63%)
Oct 23, 2006 7.081 7.081 7.081 7.081 0 +0.00(+0.00%)
Oct 20, 2006 7.081 7.081 7.081 7.081 1,314 -0.06(-0.84%)
Oct 19, 2006 7.150 7.161 7.067 7.142 4,323 +0.01(+0.12%)
Oct 18, 2006 7.223 7.223 6.917 7.133 9,600 -0.03(-0.47%)
Oct 17, 2006 7.200 7.300 7.167 7.167 5,427 -0.13(-1.83%)
Oct 16, 2006 7.333 7.333 7.300 7.300 1,500 -0.01(-0.18%)
Oct 13, 2006 7.363 7.363 7.313 7.313 2,700 +0.02(+0.27%)
Oct 12, 2006 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
Oct 11, 2006 7.273 7.333 7.273 7.293 32,475 +0.03(+0.48%)
Oct 10, 2006 7.233 7.333 7.233 7.258 11,034 +0.03(+0.35%)
Oct 09, 2006 7.190 7.233 7.190 7.233 2,100 +0.09(+1.31%)
Oct 06, 2006 7.167 7.229 7.140 7.140 2,535 -0.04(-0.51%)
Oct 05, 2006 7.030 7.177 7.030 7.177 900 +0.02(+0.28%)
Oct 04, 2006 7.253 7.333 7.157 7.157 9,597 +0.12(+1.75%)
Oct 03, 2006 6.833 7.333 6.800 7.033 12,798 +0.33(+4.98%)
Oct 02, 2006 6.833 6.833 6.700 6.700 24,615 -0.13(-1.95%)
Sep 29, 2006 6.717 6.833 6.667 6.833 37,131 +0.12(+1.74%)
Sep 28, 2006 6.717 6.717 6.717 6.717 1,728 +0.05(+0.75%)
Sep 27, 2006 6.447 6.667 6.430 6.667 7,506 -0.05(-0.74%)
Sep 26, 2006 6.657 6.737 6.657 6.717 24,828 +0.07(+1.01%)
Sep 25, 2006 6.638 6.667 6.473 6.649 20,040 +0.04(+0.55%)
Sep 22, 2006 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Sep 21, 2006 6.613 6.613 6.613 6.613 750 +0.17(+2.63%)
Sep 20, 2006 6.443 6.443 6.370 6.443 600 -0.04(-0.67%)
Sep 19, 2006 6.663 6.663 6.413 6.487 8,178 -0.13(-1.96%)
Sep 18, 2006 6.347 6.617 6.340 6.617 10,800 +0.28(+4.47%)
Sep 15, 2006 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Sep 14, 2006 6.333 6.333 6.333 6.333 300 +0.02(+0.26%)
Sep 13, 2006 6.183 6.317 6.183 6.317 4,500 +0.07(+1.07%)
Sep 12, 2006 6.373 6.397 6.217 6.250 6,600 -0.07(-1.06%)
Sep 11, 2006 6.333 6.333 6.037 6.317 11,193 -0.25(-3.86%)
Sep 08, 2006 6.300 6.570 6.300 6.570 27,744 +0.30(+4.84%)
Sep 07, 2006 6.267 6.267 6.267 6.267 3,900 +0.06(+1.02%)
Sep 06, 2006 6.316 6.316 6.203 6.203 696 -0.10(-1.52%)
Sep 05, 2006 6.317 6.317 6.299 6.299 4,200 +0.10(+1.55%)
Sep 01, 2006 6.203 6.203 6.203 6.203 900 -0.03(-0.51%)
Aug 31, 2006 6.277 6.330 6.235 6.235 2,268 -0.09(-1.50%)
Aug 30, 2006 6.327 6.330 6.293 6.330 10,056 +0.00(+0.05%)
Aug 29, 2006 6.333 6.333 6.327 6.327 6,000 +0.00(+0.00%)
Aug 28, 2006 6.327 6.327 6.300 6.327 10,200 +0.03(+0.42%)
Aug 25, 2006 6.311 6.330 6.300 6.300 11,232 +0.13(+2.16%)
Aug 24, 2006 5.851 6.167 5.851 6.167 4,926 +0.17(+2.78%)
Aug 23, 2006 6.000 6.000 6.000 6.000 600 +0.02(+0.28%)
Aug 22, 2006 5.983 5.983 5.983 5.983 2,700 +0.00(+0.00%)
Aug 21, 2006 5.710 6.157 5.710 5.983 47,787 +0.05(+0.90%)
Aug 18, 2006 6.130 6.130 5.770 5.930 7,764 -0.09(-1.50%)
Aug 17, 2006 6.083 6.273 6.020 6.020 12,108 -0.26(-4.14%)
Aug 16, 2006 6.500 6.500 6.280 6.280 16,692 -0.22(-3.34%)
Aug 15, 2006 6.080 6.497 6.030 6.497 13,080 +0.16(+2.58%)
Aug 14, 2006 6.333 6.517 6.333 6.333 55,860 +0.64(+11.31%)
Aug 11, 2006 5.690 5.690 5.690 5.690 300 -0.35(-5.74%)
Aug 10, 2006 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Aug 09, 2006 6.097 6.097 6.037 6.037 5,574 -0.21(-3.41%)
Aug 08, 2006 5.337 6.250 5.337 6.250 10,680 +0.82(+15.17%)
Aug 07, 2006 5.427 5.427 5.427 5.427 0 +0.00(+0.00%)
Aug 04, 2006 5.427 5.667 5.427 5.427 600 -0.22(-3.95%)
Aug 03, 2006 5.443 5.650 5.443 5.650 3,198 +0.37(+7.08%)
Aug 02, 2006 5.277 5.277 5.277 5.277 2,184 -0.09(-1.68%)
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.