Ebix Inc (NQ: EBIX )

31.50 USD +0.71 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.00 10.57 9.967 10.56 779,175 +0.62(+6.24%)
May 28, 2009 10.06 10.06 9.702 9.937 159,684 -0.00(-0.03%)
May 27, 2009 10.06 10.12 9.917 9.940 437,169 -0.10(-0.96%)
May 26, 2009 9.633 10.16 9.633 10.04 444,201 +0.37(+3.83%)
May 22, 2009 9.737 9.780 9.573 9.667 282,390 -0.02(-0.17%)
May 21, 2009 9.467 9.707 9.267 9.683 550,890 +0.22(+2.29%)
May 20, 2009 8.750 9.477 8.750 9.467 579,585 +0.74(+8.48%)
May 19, 2009 8.667 8.783 8.590 8.727 339,423 +0.03(+0.34%)
May 18, 2009 8.387 8.710 8.387 8.697 325,701 +0.33(+3.94%)
May 15, 2009 8.387 8.400 8.227 8.367 435,636 -0.11(-1.26%)
May 14, 2009 8.247 8.500 8.083 8.473 245,367 +0.17(+2.05%)
May 13, 2009 8.460 8.600 8.220 8.303 223,911 -0.27(-3.15%)
May 12, 2009 8.520 8.617 8.213 8.573 284,454 +0.16(+1.86%)
May 11, 2009 8.803 8.970 8.337 8.417 589,482 -0.57(-6.38%)
May 08, 2009 8.533 8.997 8.533 8.990 424,170 +0.50(+5.93%)
May 07, 2009 9.823 9.823 8.280 8.487 1,000,632 -1.33(-13.58%)
May 06, 2009 10.34 10.59 9.417 9.820 977,853 -0.17(-1.73%)
May 05, 2009 10.15 10.15 9.863 9.993 478,941 -0.08(-0.83%)
May 04, 2009 10.01 10.14 9.437 10.08 1,102,680 +0.83(+9.02%)
May 01, 2009 9.297 9.320 9.033 9.243 546,492 -0.02(-0.25%)
Apr 30, 2009 9.507 9.563 9.153 9.267 871,644 +0.03(+0.32%)
Apr 29, 2009 8.667 9.613 8.593 9.237 1,382,553 +0.61(+7.03%)
Apr 28, 2009 8.583 8.700 8.480 8.630 248,643 +0.02(+0.23%)
Apr 27, 2009 8.353 8.667 8.250 8.610 242,823 +0.09(+1.10%)
Apr 24, 2009 8.277 8.538 8.167 8.517 154,608 +0.34(+4.16%)
Apr 23, 2009 8.247 8.267 8.123 8.177 221,001 +0.03(+0.33%)
Apr 22, 2009 8.070 8.383 8.070 8.150 204,462 +0.06(+0.78%)
Apr 21, 2009 7.740 8.140 7.740 8.087 190,608 +0.38(+4.93%)
Apr 20, 2009 8.480 8.500 7.423 7.707 359,253 -0.91(-10.60%)
Apr 17, 2009 8.667 8.667 8.480 8.620 153,534 -0.02(-0.19%)
Apr 16, 2009 8.650 8.680 8.466 8.637 151,155 -0.01(-0.12%)
Apr 15, 2009 8.527 8.667 8.399 8.647 93,504 +0.09(+1.05%)
Apr 14, 2009 8.597 8.770 8.527 8.557 231,210 -0.14(-1.61%)
Apr 13, 2009 8.650 8.823 8.507 8.697 273,486 +0.10(+1.12%)
Apr 09, 2009 8.347 8.617 8.260 8.600 138,570 +0.33(+3.99%)
Apr 08, 2009 8.113 8.303 7.920 8.270 111,390 +0.17(+2.14%)
Apr 07, 2009 8.483 8.483 8.040 8.097 222,270 -0.43(-5.04%)
Apr 06, 2009 8.557 8.557 8.357 8.527 99,222 -0.04(-0.51%)
Apr 03, 2009 8.500 8.637 8.353 8.570 214,977 +0.00(+0.04%)
Apr 02, 2009 8.333 8.643 8.257 8.567 340,377 +0.41(+4.98%)
Apr 01, 2009 8.137 8.500 7.943 8.160 137,007 -0.12(-1.49%)
Mar 31, 2009 8.227 8.467 7.983 8.283 284,814 +0.19(+2.35%)
Mar 30, 2009 7.427 8.130 7.000 8.093 398,634 +0.03(+0.37%)
Mar 26, 2009 8.000 8.300 7.730 8.063 339,132 +0.12(+1.47%)
Mar 25, 2009 8.363 8.487 7.540 7.947 299,952 -0.30(-3.60%)
Mar 24, 2009 8.433 8.730 8.227 8.243 354,531 -0.09(-1.08%)
Mar 23, 2009 8.290 8.477 7.833 8.333 389,670 +0.66(+8.60%)
Mar 20, 2009 8.433 8.433 7.577 7.673 295,305 -0.66(-7.92%)
Mar 19, 2009 8.550 8.565 8.263 8.333 139,803 -0.06(-0.71%)
Mar 18, 2009 7.917 8.513 7.730 8.393 403,578 +0.39(+4.92%)
Mar 17, 2009 8.593 8.667 7.923 8.000 509,514 -0.57(-6.69%)
Mar 16, 2009 9.113 9.217 8.413 8.573 805,128 +0.35(+4.26%)
Mar 13, 2009 7.003 8.380 6.803 8.223 933,216 +1.29(+18.55%)
Mar 12, 2009 6.797 7.047 6.577 6.937 218,388 +0.23(+3.43%)
Mar 11, 2009 7.017 7.157 6.637 6.707 102,027 -0.28(-3.96%)
Mar 10, 2009 6.760 7.090 6.740 6.983 183,159 +0.46(+7.11%)
Mar 09, 2009 6.070 6.723 6.070 6.520 292,626 +0.61(+10.38%)
Mar 06, 2009 5.943 5.993 5.707 5.907 189,735 -0.10(-1.72%)
Mar 05, 2009 6.357 6.523 5.943 6.010 147,132 -0.43(-6.63%)
Mar 04, 2009 6.440 6.513 6.227 6.437 133,209 -0.19(-2.82%)
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.