Ebix Inc (NQ: EBIX )

30.02 USD -0.48 (-1.58%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.837 5.920 5.837 5.920 4,620 +0.08(+1.31%)
Nov 29, 2005 5.877 6.019 5.843 5.843 11,700 -0.04(-0.68%)
Nov 28, 2005 5.877 5.893 5.877 5.883 2,700 +0.01(+0.11%)
Nov 25, 2005 5.877 5.877 5.877 5.877 930 -0.00(-0.06%)
Nov 23, 2005 5.877 5.903 5.877 5.880 4,767 +0.00(+0.06%)
Nov 22, 2005 5.877 5.877 5.877 5.877 6,900 -0.02(-0.28%)
Nov 21, 2005 5.877 5.893 5.877 5.893 750 +0.01(+0.11%)
Nov 18, 2005 5.883 5.957 5.883 5.887 6,483 -0.01(-0.17%)
Nov 17, 2005 5.900 5.900 5.893 5.897 4,620 -0.09(-1.50%)
Nov 16, 2005 5.917 5.987 5.917 5.987 16,038 -0.10(-1.59%)
Nov 15, 2005 5.880 6.083 5.880 6.083 930 -0.02(-0.27%)
Nov 14, 2005 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 11, 2005 6.173 6.177 6.100 6.100 3,987 -0.08(-1.24%)
Nov 10, 2005 6.027 6.560 6.000 6.177 11,196 +0.01(+0.11%)
Nov 09, 2005 5.927 6.170 5.927 6.170 6,000 +0.09(+1.54%)
Nov 08, 2005 6.000 6.077 5.910 6.077 7,500 +0.09(+1.56%)
Nov 07, 2005 5.983 5.997 5.917 5.983 10,500 +0.15(+2.57%)
Nov 04, 2005 5.833 5.893 5.833 5.833 19,230 -0.10(-1.69%)
Nov 03, 2005 5.920 6.003 5.900 5.933 29,721 -0.10(-1.71%)
Nov 02, 2005 6.007 6.107 6.000 6.037 18,663 -0.26(-4.18%)
Nov 01, 2005 6.311 6.333 6.267 6.300 14,388 +0.13(+2.16%)
Oct 31, 2005 6.633 6.633 5.603 6.167 194,517 -0.17(-2.63%)
Oct 28, 2005 6.167 6.333 6.167 6.333 2,934 +0.25(+4.17%)
Oct 27, 2005 6.041 6.083 5.913 6.080 8,313 -0.03(-0.55%)
Oct 26, 2005 6.113 6.113 6.113 6.113 300 +0.00(+0.00%)
Oct 25, 2005 5.923 6.583 5.893 6.113 9,384 +0.09(+1.49%)
Oct 24, 2005 6.047 6.283 5.813 6.024 24,243 -0.28(-4.39%)
Oct 21, 2005 6.417 6.417 6.200 6.300 3,000 -0.10(-1.51%)
Oct 20, 2005 6.600 6.600 6.198 6.397 7,551 -0.16(-2.44%)
Oct 19, 2005 6.557 6.557 6.557 6.557 600 -0.02(-0.25%)
Oct 18, 2005 6.370 6.573 6.370 6.573 1,503 -0.03(-0.40%)
Oct 17, 2005 6.377 6.600 6.377 6.600 1,800 +0.05(+0.81%)
Oct 14, 2005 6.633 6.633 6.547 6.547 1,200 -0.10(-1.55%)
Oct 13, 2005 6.277 6.650 6.067 6.650 14,154 +0.25(+3.91%)
Oct 12, 2005 6.403 6.500 6.400 6.400 2,100 -0.10(-1.54%)
Oct 11, 2005 6.403 6.517 6.403 6.500 17,892 -0.13(-1.96%)
Oct 10, 2005 6.383 6.630 6.383 6.630 9,825 +0.20(+3.16%)
Oct 07, 2005 6.333 6.427 6.333 6.427 13,851 -0.02(-0.36%)
Oct 06, 2005 6.347 6.517 6.253 6.450 15,858 -0.04(-0.67%)
Oct 05, 2005 6.263 6.493 6.233 6.493 2,700 +0.19(+3.07%)
Oct 04, 2005 6.267 6.373 6.260 6.300 7,860 -0.03(-0.53%)
Oct 03, 2005 6.100 6.660 6.023 6.333 32,382 +0.05(+0.80%)
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%)
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.