Ebix Inc (NQ: EBIX )

30.23 USD -0.27 (-0.89%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 5.667 5.667 5.529 5.627 18,555 -0.04(-0.71%)
Aug 31, 2005 5.680 5.680 5.633 5.667 26,550 +0.05(+0.89%)
Aug 30, 2005 5.667 5.677 5.617 5.617 86,100 -0.05(-0.88%)
Aug 29, 2005 5.507 5.667 5.507 5.667 55,176 +0.12(+2.10%)
Aug 26, 2005 5.663 5.663 5.535 5.550 12,078 -0.07(-1.30%)
Aug 25, 2005 5.590 5.667 5.590 5.623 19,401 +0.16(+2.87%)
Aug 24, 2005 5.667 5.667 5.467 5.467 72,420 -0.20(-3.53%)
Aug 23, 2005 5.733 5.790 5.667 5.667 21,309 -0.06(-1.05%)
Aug 22, 2005 5.710 5.963 5.667 5.727 58,830 +0.09(+1.66%)
Aug 19, 2005 5.550 5.670 5.550 5.633 15,354 +0.10(+1.81%)
Aug 18, 2005 5.520 5.600 5.517 5.533 12,132 -0.13(-2.35%)
Aug 17, 2005 5.697 5.697 5.633 5.667 28,650 -0.02(-0.29%)
Aug 16, 2005 5.697 5.697 5.583 5.683 28,734 +0.02(+0.29%)
Aug 15, 2005 5.663 5.727 5.517 5.667 45,630 +0.00(+0.00%)
Aug 12, 2005 5.613 5.667 5.503 5.667 17,253 +0.05(+0.89%)
Aug 11, 2005 5.657 5.727 5.610 5.617 29,283 -0.04(-0.66%)
Aug 10, 2005 5.753 5.807 5.617 5.654 23,919 -0.15(-2.63%)
Aug 09, 2005 6.187 6.187 5.733 5.807 43,683 -0.35(-5.68%)
Aug 08, 2005 6.377 6.497 6.003 6.157 56,328 -0.21(-3.30%)
Aug 05, 2005 6.063 6.437 6.033 6.367 61,830 +0.38(+6.35%)
Aug 04, 2005 6.133 6.133 5.753 5.987 112,407 -0.21(-3.44%)
Aug 03, 2005 6.400 6.400 6.010 6.200 54,486 -0.17(-2.67%)
Aug 02, 2005 6.783 6.783 6.173 6.370 322,932 -0.30(-4.55%)
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.