Ebix, Inc. - Common Stock (NQ: EBIX )

36.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.567 8.567 8.513 8.513 2,406 +0.04(+0.43%)
Jan 30, 2007 8.333 8.477 8.333 8.477 3,225 +0.14(+1.72%)
Jan 29, 2007 8.493 8.493 8.200 8.333 45,003 -0.13(-1.57%)
Jan 26, 2007 8.700 8.800 8.080 8.467 64,287 -0.32(-3.64%)
Jan 25, 2007 9.250 9.333 8.765 8.787 83,580 -0.35(-3.87%)
Jan 24, 2007 9.140 9.140 9.140 9.140 4,200 -0.11(-1.18%)
Jan 23, 2007 9.250 9.250 9.117 9.249 6,042 +0.08(+0.90%)
Jan 22, 2007 9.167 9.167 9.167 9.167 1,200 +0.06(+0.66%)
Jan 19, 2007 9.180 9.180 9.107 9.107 1,500 -0.23(-2.43%)
Jan 18, 2007 9.171 9.333 9.113 9.333 5,400 +0.03(+0.36%)
Jan 17, 2007 9.307 9.333 9.300 9.300 17,499 +0.01(+0.11%)
Jan 16, 2007 9.390 9.390 9.180 9.290 39,630 +0.04(+0.43%)
Jan 12, 2007 9.045 9.250 9.045 9.250 6,000 +0.22(+2.40%)
Jan 11, 2007 9.142 9.143 9.033 9.033 3,600 +0.00(+0.00%)
Jan 10, 2007 9.033 9.033 9.033 9.033 0 +0.00(+0.00%)
Jan 09, 2007 9.123 9.220 9.033 9.033 23,310 +0.10(+1.08%)
Jan 08, 2007 8.937 8.937 8.887 8.937 11,103 +0.25(+2.92%)
Jan 05, 2007 8.447 8.807 8.447 8.683 9,240 +0.05(+0.58%)
Jan 04, 2007 8.917 9.003 8.395 8.633 46,098 -0.23(-2.63%)
Jan 03, 2007 9.463 9.463 8.700 8.867 29,040 -0.45(-4.83%)
Dec 29, 2006 9.093 9.567 9.003 9.317 17,700 -0.02(-0.18%)
Dec 28, 2006 8.997 9.333 8.993 9.333 9,246 +0.00(+0.00%)
Dec 27, 2006 9.620 9.620 9.333 9.333 6,174 -0.09(-0.92%)
Dec 26, 2006 9.443 9.533 9.233 9.420 15,312 +0.15(+1.58%)
Dec 22, 2006 9.137 9.273 9.133 9.273 3,750 +0.21(+2.32%)
Dec 21, 2006 9.083 9.110 9.063 9.063 4,083 +0.01(+0.07%)
Dec 20, 2006 8.949 9.057 8.949 9.057 1,800 -0.11(-1.20%)
Dec 19, 2006 9.163 9.333 9.057 9.167 15,684 +0.02(+0.18%)
Dec 18, 2006 9.167 9.167 9.073 9.150 3,594 +0.04(+0.40%)
Dec 15, 2006 8.500 9.200 8.500 9.113 15,171 +0.61(+7.17%)
Dec 14, 2006 8.333 8.667 8.333 8.503 28,989 +0.22(+2.70%)
Dec 13, 2006 8.333 8.390 8.160 8.280 8,757 -0.11(-1.35%)
Dec 12, 2006 8.893 8.893 8.393 8.393 3,444 -0.34(-3.89%)
Dec 11, 2006 8.591 8.733 8.591 8.733 1,800 +0.02(+0.19%)
Dec 08, 2006 8.633 8.717 8.633 8.717 6,459 +0.08(+0.97%)
Dec 07, 2006 8.453 8.653 8.453 8.633 11,397 -0.12(-1.37%)
Dec 06, 2006 8.917 8.960 8.753 8.753 5,811 -0.21(-2.38%)
Dec 05, 2006 9.000 9.013 8.720 8.967 7,275 -0.28(-2.99%)
Dec 04, 2006 9.360 9.360 9.140 9.243 5,916 -0.29(-3.04%)
Dec 01, 2006 9.533 9.533 9.533 9.533 516 +0.00(+0.00%)
Nov 30, 2006 9.453 9.600 9.400 9.533 29,700 -0.10(-1.07%)
Nov 29, 2006 9.250 9.637 9.250 9.637 17,409 +0.40(+4.29%)
Nov 28, 2006 9.247 9.333 9.240 9.240 11,370 -0.09(-1.00%)
Nov 27, 2006 9.333 9.367 9.267 9.333 17,115 +0.05(+0.57%)
Nov 24, 2006 9.217 9.280 9.217 9.280 735 +0.10(+1.09%)
Nov 22, 2006 9.000 9.180 8.997 9.180 24,750 +0.18(+2.04%)
Nov 21, 2006 8.479 9.163 8.479 8.997 27,747 +0.66(+7.96%)
Nov 20, 2006 8.330 8.337 8.279 8.333 37,218 +0.00(+0.00%)
Nov 17, 2006 8.683 8.683 8.083 8.333 70,938 -0.35(-4.03%)
Nov 16, 2006 9.467 9.467 8.667 8.683 45,129 -0.68(-7.30%)
Nov 15, 2006 9.667 9.667 9.297 9.367 50,490 -0.13(-1.40%)
Nov 14, 2006 8.097 10.24 8.097 9.500 91,803 +1.40(+17.24%)
Nov 13, 2006 8.100 8.103 8.090 8.103 12,300 +0.10(+1.25%)
Nov 10, 2006 7.929 8.093 7.929 8.003 7,635 +0.01(+0.13%)
Nov 09, 2006 7.870 8.000 7.870 7.993 8,820 +0.12(+1.57%)
Nov 08, 2006 7.890 7.890 7.833 7.870 8,712 -0.13(-1.62%)
Nov 07, 2006 8.160 8.160 7.597 8.000 21,915 -0.09(-1.15%)
Nov 06, 2006 7.250 8.643 7.236 8.093 150,063 +0.76(+10.36%)
Nov 03, 2006 7.321 7.337 7.321 7.333 25,950 +0.08(+1.15%)
Nov 02, 2006 7.153 7.250 7.000 7.250 16,806 +0.13(+1.78%)
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.