Ebix Inc (NQ: EBIX )

36.94 USD +0.12 (+0.33%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.17 28.29 28.00 28.29 9,546 +0.29(+1.05%)
Apr 29, 2008 28.00 28.11 27.97 28.00 19,128 +0.03(+0.12%)
Apr 28, 2008 27.55 28.00 27.55 27.97 20,793 +0.70(+2.57%)
Apr 25, 2008 27.39 27.63 27.17 27.27 24,480 +0.23(+0.85%)
Apr 24, 2008 27.35 27.42 26.69 27.04 10,956 +0.01(+0.04%)
Apr 23, 2008 27.50 27.50 26.33 27.03 28,890 -0.31(-1.12%)
Apr 22, 2008 25.51 27.33 25.37 27.33 62,268 +1.81(+7.11%)
Apr 21, 2008 25.87 25.87 25.51 25.52 54,198 -0.32(-1.24%)
Apr 18, 2008 26.83 26.83 25.17 25.84 30,093 +0.47(+1.85%)
Apr 17, 2008 25.33 26.38 25.03 25.37 17,547 -0.05(-0.20%)
Apr 16, 2008 25.33 25.92 25.18 25.42 15,135 +0.17(+0.67%)
Apr 15, 2008 24.97 25.35 24.67 25.25 9,093 +0.42(+1.68%)
Apr 14, 2008 25.08 25.10 24.65 24.83 8,820 -0.24(-0.97%)
Apr 11, 2008 26.38 26.58 24.68 25.08 61,401 -1.32(-5.01%)
Apr 10, 2008 25.89 26.40 25.89 26.40 10,056 +0.58(+2.26%)
Apr 09, 2008 25.57 25.89 25.35 25.82 8,682 +0.58(+2.28%)
Apr 08, 2008 24.65 25.64 24.65 25.24 8,352 +0.12(+0.48%)
Apr 07, 2008 25.27 25.35 25.05 25.12 8,967 -0.21(-0.84%)
Apr 04, 2008 25.34 25.40 25.29 25.33 10,617 +0.00(+0.00%)
Apr 03, 2008 25.67 26.00 25.33 25.33 32,685 -0.22(-0.86%)
Apr 02, 2008 25.73 26.41 25.02 25.55 15,594 +0.39(+1.54%)
Apr 01, 2008 25.14 25.17 24.67 25.17 13,596 +0.50(+2.03%)
Mar 31, 2008 23.33 24.67 23.33 24.67 9,123 +0.00(+0.00%)
Mar 28, 2008 23.52 25.14 23.52 24.67 30,225 +1.14(+4.86%)
Mar 27, 2008 23.45 23.62 23.45 23.52 3,000 +0.20(+0.84%)
Mar 26, 2008 23.37 23.37 23.14 23.33 5,100 -0.18(-0.75%)
Mar 25, 2008 23.10 23.67 23.10 23.50 56,463 +0.17(+0.73%)
Mar 24, 2008 23.01 23.50 22.67 23.33 12,705 +0.79(+3.52%)
Mar 21, 2008 23.03 23.33 21.96 22.54 25,413 +0.00(+0.00%)
Mar 20, 2008 23.03 23.33 21.96 22.54 25,413 -0.73(-3.12%)
Mar 19, 2008 23.51 23.67 23.05 23.27 22,176 -0.02(-0.10%)
Mar 18, 2008 23.41 23.71 23.17 23.29 31,800 +0.26(+1.11%)
Mar 17, 2008 22.42 23.33 21.33 23.03 5,205 -0.32(-1.36%)
Mar 14, 2008 23.69 23.79 23.33 23.35 10,500 -0.15(-0.64%)
Mar 13, 2008 23.00 24.00 23.00 23.50 20,976 -0.17(-0.70%)
Mar 12, 2008 23.34 24.30 23.34 23.67 9,240 -0.11(-0.48%)
Mar 11, 2008 24.34 24.38 23.01 23.78 54,612 -0.17(-0.71%)
Mar 10, 2008 25.03 25.03 23.67 23.95 42,447 -1.05(-4.19%)
Mar 07, 2008 25.99 25.99 24.83 25.00 20,352 +0.25(+1.00%)
Mar 06, 2008 25.36 25.36 24.70 24.75 17,121 -0.16(-0.66%)
Mar 05, 2008 25.33 25.33 24.83 24.91 23,466 +0.09(+0.35%)
Mar 04, 2008 25.68 25.68 24.83 24.83 6,486 -0.84(-3.27%)
Mar 03, 2008 25.66 25.67 24.93 25.67 12,333 +0.33(+1.32%)
Feb 29, 2008 25.34 25.34 24.67 25.33 14,553 +0.33(+1.33%)
Feb 28, 2008 25.00 25.00 25.00 25.00 3,033 -0.08(-0.33%)
Feb 27, 2008 25.10 25.10 25.07 25.08 1,200 -0.08(-0.33%)
Feb 26, 2008 24.90 25.17 24.67 25.17 14,823 +0.59(+2.39%)
Feb 25, 2008 24.00 24.63 23.71 24.58 42,564 +1.00(+4.23%)
Feb 22, 2008 22.90 24.00 22.67 23.58 34,425 +0.92(+4.04%)
Feb 21, 2008 22.70 23.16 22.37 22.67 11,223 +0.14(+0.61%)
Feb 20, 2008 22.34 22.53 22.34 22.53 2,556 +0.23(+1.03%)
Feb 19, 2008 22.33 22.52 22.01 22.30 12,063 -0.04(-0.16%)
Feb 18, 2008 22.34 22.34 22.33 22.34 1,998 +0.00(+0.00%)
Feb 15, 2008 22.34 22.34 22.33 22.34 1,998 -0.20(-0.87%)
Feb 14, 2008 22.36 22.72 21.83 22.53 31,323 -0.30(-1.31%)
Feb 13, 2008 22.33 22.83 22.33 22.83 3,837 +0.90(+4.10%)
Feb 12, 2008 21.53 22.00 21.26 21.93 15,258 +0.38(+1.76%)
Feb 11, 2008 20.78 21.55 20.78 21.55 4,470 +0.61(+2.93%)
Feb 08, 2008 20.75 21.30 20.75 20.94 4,971 -0.28(-1.30%)
Feb 07, 2008 20.75 21.22 20.75 21.22 11,139 -0.20(-0.93%)
Feb 06, 2008 21.48 21.57 21.06 21.42 8,790 -1.32(-5.81%)
Feb 05, 2008 23.33 23.33 22.31 22.74 8,796 -0.57(-2.43%)
Feb 04, 2008 20.94 23.30 20.94 23.30 32,241 +1.80(+8.39%)
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.