Ebix Inc (NQ: EBIX )

29.06 USD +1.19 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.827 6.317 5.667 5.667 32,841 +0.06(+1.07%)
Jun 29, 2006 5.607 5.607 5.607 5.607 300 -0.15(-2.61%)
Jun 28, 2006 5.830 5.830 5.750 5.757 13,581 -0.10(-1.76%)
Jun 27, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Jun 26, 2006 5.917 5.917 5.750 5.860 19,200 -0.17(-2.77%)
Jun 23, 2006 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Jun 22, 2006 5.860 6.027 5.860 6.027 600 +0.00(+0.06%)
Jun 21, 2006 6.023 6.023 5.897 6.023 3,900 -0.19(-3.11%)
Jun 20, 2006 5.837 6.217 5.837 6.217 6,699 +0.30(+5.07%)
Jun 19, 2006 5.917 5.917 5.917 5.917 3,000 -0.12(-2.06%)
Jun 16, 2006 6.041 6.041 6.041 6.041 2,550 +0.04(+0.69%)
Jun 15, 2006 5.893 6.000 5.793 6.000 5,688 +0.10(+1.75%)
Jun 14, 2006 6.001 6.001 5.770 5.897 5,400 -0.11(-1.83%)
Jun 13, 2006 6.007 6.167 6.007 6.007 600 -0.33(-5.16%)
Jun 12, 2006 6.333 6.333 6.333 6.333 300 +0.30(+4.91%)
Jun 09, 2006 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Jun 08, 2006 5.937 6.077 5.897 6.037 8,880 -0.14(-2.32%)
Jun 07, 2006 6.000 6.180 6.000 6.180 1,800 +0.18(+3.03%)
Jun 06, 2006 5.687 6.000 5.687 5.999 18,000 -0.00(-0.02%)
Jun 05, 2006 6.000 6.002 6.000 6.000 3,300 +0.03(+0.45%)
Jun 02, 2006 5.973 5.973 5.897 5.973 6,930 -0.08(-1.38%)
Jun 01, 2006 5.667 6.057 5.667 6.057 5,700 +0.33(+5.82%)
May 31, 2006 5.417 5.750 5.390 5.723 31,437 +0.21(+3.87%)
May 30, 2006 5.563 5.667 5.440 5.510 42,576 -0.37(-6.29%)
May 26, 2006 5.790 5.887 5.790 5.880 5,118 -0.13(-2.16%)
May 25, 2006 6.010 6.010 6.010 6.010 300 -0.07(-1.21%)
May 24, 2006 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
May 23, 2006 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
May 22, 2006 6.083 6.083 6.083 6.083 1,050 -0.16(-2.56%)
May 19, 2006 6.263 6.263 6.177 6.243 22,302 -0.09(-1.42%)
May 18, 2006 6.341 6.341 6.333 6.333 600 +0.00(+0.00%)
May 17, 2006 6.333 6.333 6.130 6.333 3,996 -0.01(-0.16%)
May 16, 2006 6.477 6.477 6.333 6.343 8,010 +0.01(+0.11%)
May 15, 2006 6.337 6.337 6.337 6.337 300 -0.16(-2.51%)
May 12, 2006 6.333 6.580 5.770 6.500 14,802 -0.03(-0.46%)
May 11, 2006 6.740 6.750 6.353 6.530 31,815 -0.21(-3.16%)
May 10, 2006 6.700 6.743 6.460 6.743 6,600 -0.03(-0.49%)
May 09, 2006 6.667 6.777 6.667 6.777 11,595 -0.06(-0.83%)
May 08, 2006 6.867 6.867 6.833 6.833 1,500 -0.28(-3.98%)
May 05, 2006 7.117 7.117 7.117 7.117 300 +0.00(+0.00%)
May 04, 2006 7.043 7.167 6.930 7.117 14,400 +0.22(+3.14%)
May 03, 2006 6.773 7.007 6.773 6.900 2,400 -0.07(-1.05%)
May 02, 2006 7.007 7.007 6.703 6.973 2,457 -0.03(-0.48%)
May 01, 2006 6.873 7.133 6.873 7.007 20,100 +0.01(+0.10%)
Apr 28, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 27, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 26, 2006 7.000 7.007 6.763 7.000 16,923 -0.17(-2.33%)
Apr 25, 2006 6.657 7.167 6.657 7.167 10,221 +0.53(+8.04%)
Apr 24, 2006 6.667 6.667 6.433 6.633 22,797 -0.03(-0.45%)
Apr 21, 2006 6.463 6.663 6.433 6.663 4,200 -0.00(-0.05%)
Apr 20, 2006 6.650 6.667 6.650 6.667 12,075 +0.04(+0.55%)
Apr 19, 2006 6.367 6.630 6.367 6.630 4,800 +0.15(+2.26%)
Apr 18, 2006 6.415 6.483 6.415 6.483 4,500 +0.00(+0.00%)
Apr 17, 2006 6.483 6.483 6.423 6.483 3,300 +0.02(+0.31%)
Apr 13, 2006 6.360 6.687 6.333 6.463 11,400 +0.10(+1.62%)
Apr 12, 2006 6.250 6.583 6.250 6.360 4,200 -0.16(-2.50%)
Apr 11, 2006 6.580 6.580 6.403 6.523 5,082 -0.08(-1.16%)
Apr 10, 2006 6.783 6.803 6.600 6.600 17,493 -0.40(-5.71%)
Apr 07, 2006 6.923 7.000 6.797 7.000 13,635 +0.17(+2.44%)
Apr 06, 2006 6.900 6.900 6.800 6.833 9,306 +0.00(+0.00%)
Apr 05, 2006 6.927 6.927 6.800 6.833 18,054 +0.00(+0.00%)
Apr 04, 2006 6.800 6.920 6.800 6.833 34,665 +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.