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 (%)
Mar 30, 2007 9.117 9.663 9.087 9.663 21,603 +0.40(+4.36%)
Mar 29, 2007 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Mar 28, 2007 9.250 9.260 9.250 9.260 1,800 +0.01(+0.14%)
Mar 27, 2007 9.167 9.247 9.167 9.247 1,185 -0.01(-0.14%)
Mar 26, 2007 9.260 9.260 9.260 9.260 3,000 +0.03(+0.29%)
Mar 23, 2007 9.233 9.233 9.233 9.233 1,500 +0.16(+1.73%)
Mar 22, 2007 9.250 9.250 9.020 9.077 3,750 -0.17(-1.80%)
Mar 21, 2007 9.114 9.243 9.114 9.243 1,836 +0.01(+0.07%)
Mar 20, 2007 9.236 9.236 9.236 9.236 300 +0.69(+8.02%)
Mar 19, 2007 8.551 8.551 8.551 8.551 0 +0.00(+0.00%)
Mar 16, 2007 8.691 8.691 8.551 8.551 600 -0.13(-1.45%)
Mar 15, 2007 8.677 8.677 8.677 8.677 0 +0.00(+0.00%)
Mar 14, 2007 8.450 8.733 8.450 8.677 3,300 +0.15(+1.73%)
Mar 13, 2007 8.660 8.529 8.529 8.529 600 -0.13(-1.51%)
Mar 12, 2007 8.567 8.940 8.567 8.660 1,509 +0.09(+1.05%)
Mar 09, 2007 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Mar 08, 2007 8.497 8.570 8.497 8.570 2,100 +0.05(+0.55%)
Mar 07, 2007 8.523 8.523 8.523 8.523 300 +0.00(+0.00%)
Mar 06, 2007 8.643 9.297 8.317 8.523 32,748 -0.23(-2.59%)
Mar 05, 2007 8.717 8.833 8.050 8.750 33,024 -0.16(-1.76%)
Mar 02, 2007 8.813 9.023 8.813 8.907 3,240 -0.26(-2.84%)
Mar 01, 2007 9.023 9.167 9.000 9.167 20,415 -0.16(-1.77%)
Feb 28, 2007 9.467 9.467 9.332 9.332 6,891 -0.00(-0.02%)
Feb 27, 2007 9.600 9.600 9.333 9.333 1,500 -0.12(-1.27%)
Feb 26, 2007 9.533 9.650 9.453 9.453 2,820 -0.21(-2.21%)
Feb 23, 2007 9.250 9.733 9.217 9.667 12,990 +0.42(+4.52%)
Feb 22, 2007 9.667 9.667 9.137 9.248 10,200 -0.15(-1.58%)
Feb 21, 2007 9.660 9.660 9.397 9.397 2,400 -0.25(-2.62%)
Feb 20, 2007 8.797 9.650 8.670 9.650 15,849 +0.77(+8.71%)
Feb 16, 2007 8.823 8.887 8.627 8.877 24,585 -0.13(-1.41%)
Feb 15, 2007 8.367 9.217 8.367 9.003 12,006 +0.78(+9.49%)
Feb 14, 2007 8.297 8.333 8.223 8.223 12,858 +0.05(+0.61%)
Feb 13, 2007 8.413 8.480 8.173 8.173 59,526 -0.36(-4.22%)
Feb 12, 2007 9.030 9.030 8.480 8.533 4,653 -0.29(-3.33%)
Feb 09, 2007 8.997 8.997 8.827 8.827 1,200 -0.17(-1.92%)
Feb 08, 2007 8.817 9.082 8.817 9.000 19,545 +0.33(+3.76%)
Feb 07, 2007 8.667 8.820 8.667 8.674 6,600 +0.01(+0.08%)
Feb 06, 2007 8.674 8.674 8.667 8.667 4,665 -0.13(-1.48%)
Feb 05, 2007 8.567 8.797 8.567 8.797 900 +0.15(+1.73%)
Feb 02, 2007 8.767 8.767 8.600 8.647 5,550 +0.08(+0.89%)
Feb 01, 2007 8.533 8.581 8.533 8.570 4,050 +0.06(+0.67%)
Jan 31, 2007 8.567 8.567 8.513 8.513 2,406 +0.04(+0.43%)
Jan 30, 2007 8.333 8.477 8.333 8.477 3,225 +0.14(+1.72%)
Jan 29, 2007 8.493 8.493 8.200 8.333 45,003 -0.13(-1.57%)
Jan 26, 2007 8.700 8.800 8.080 8.467 64,287 -0.32(-3.64%)
Jan 25, 2007 9.250 9.333 8.765 8.787 83,580 -0.35(-3.87%)
Jan 24, 2007 9.140 9.140 9.140 9.140 4,200 -0.11(-1.18%)
Jan 23, 2007 9.250 9.250 9.117 9.249 6,042 +0.08(+0.90%)
Jan 22, 2007 9.167 9.167 9.167 9.167 1,200 +0.06(+0.66%)
Jan 19, 2007 9.180 9.180 9.107 9.107 1,500 -0.23(-2.43%)
Jan 18, 2007 9.171 9.333 9.113 9.333 5,400 +0.03(+0.36%)
Jan 17, 2007 9.307 9.333 9.300 9.300 17,499 +0.01(+0.11%)
Jan 16, 2007 9.390 9.390 9.180 9.290 39,630 +0.04(+0.43%)
Jan 12, 2007 9.045 9.250 9.045 9.250 6,000 +0.22(+2.40%)
Jan 11, 2007 9.142 9.143 9.033 9.033 3,600 +0.00(+0.00%)
Jan 10, 2007 9.033 9.033 9.033 9.033 0 +0.00(+0.00%)
Jan 09, 2007 9.123 9.220 9.033 9.033 23,310 +0.10(+1.08%)
Jan 08, 2007 8.937 8.937 8.887 8.937 11,103 +0.25(+2.92%)
Jan 05, 2007 8.447 8.807 8.447 8.683 9,240 +0.05(+0.58%)
Jan 04, 2007 8.917 9.003 8.395 8.633 46,098 -0.23(-2.63%)
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.