Ebix Inc (NQ: EBIX )

27.31 USD +0.52 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.870 8.793 7.747 8.477 157,317 +0.58(+7.30%)
Oct 30, 2008 7.740 8.017 7.333 7.900 162,318 +0.70(+9.67%)
Oct 29, 2008 6.700 7.267 6.700 7.203 129,591 +0.59(+8.87%)
Oct 28, 2008 6.423 6.750 6.020 6.617 168,834 +0.28(+4.42%)
Oct 27, 2008 6.543 6.590 6.280 6.337 107,388 -0.38(-5.66%)
Oct 24, 2008 6.667 6.777 6.000 6.717 147,189 -0.26(-3.68%)
Oct 23, 2008 7.530 7.772 6.690 6.973 226,581 -0.62(-8.17%)
Oct 22, 2008 7.960 7.997 7.500 7.593 188,865 -0.51(-6.33%)
Oct 21, 2008 8.273 8.333 8.013 8.107 86,493 -0.23(-2.72%)
Oct 20, 2008 8.233 8.333 8.223 8.333 141,042 +0.25(+3.14%)
Oct 17, 2008 8.017 8.333 7.813 8.080 153,747 -0.14(-1.70%)
Oct 16, 2008 7.900 8.333 7.150 8.220 274,242 +0.26(+3.27%)
Oct 15, 2008 8.263 8.263 7.880 7.960 204,459 -0.37(-4.48%)
Oct 14, 2008 9.130 9.320 8.067 8.333 147,024 -0.29(-3.40%)
Oct 13, 2008 8.913 8.913 7.917 8.627 230,976 +0.83(+10.69%)
Oct 10, 2008 7.333 8.000 6.333 7.793 326,913 +0.35(+4.70%)
Oct 09, 2008 8.590 8.980 7.343 7.443 146,037 -17.55(-70.22%)
Oct 08, 2008 26.67 26.67 23.85 25.00 1,552,500 -2.04(-7.53%)
Oct 07, 2008 28.34 29.81 26.40 27.03 55,377 -1.17(-4.15%)
Oct 06, 2008 29.52 29.89 27.33 28.20 104,475 -2.13(-7.02%)
Oct 03, 2008 30.99 30.99 29.70 30.33 49,260 +0.19(+0.63%)
Oct 02, 2008 30.58 30.58 29.34 30.14 153,474 -0.46(-1.49%)
Oct 01, 2008 30.30 31.56 29.34 30.60 68,013 -0.72(-2.30%)
Sep 30, 2008 31.57 33.61 30.71 31.32 119,553 +0.82(+2.68%)
Sep 29, 2008 33.47 33.47 30.00 30.50 45,297 -3.07(-9.15%)
Sep 26, 2008 33.96 33.96 32.88 33.58 94,287 -0.42(-1.24%)
Sep 25, 2008 33.67 34.00 33.43 34.00 40,062 +0.32(+0.96%)
Sep 24, 2008 34.15 34.33 33.34 33.67 41,829 -0.33(-0.96%)
Sep 23, 2008 33.34 34.31 32.68 34.00 71,985 +0.60(+1.79%)
Sep 22, 2008 33.60 34.63 32.67 33.40 53,475 -0.49(-1.44%)
Sep 19, 2008 34.28 35.00 32.00 33.89 219,543 +2.90(+9.37%)
Sep 18, 2008 31.42 31.78 28.04 30.99 261,087 -0.95(-2.97%)
Sep 17, 2008 35.66 35.66 31.49 31.94 177,543 -3.86(-10.79%)
Sep 16, 2008 34.66 35.94 34.02 35.80 47,895 +1.30(+3.77%)
Sep 15, 2008 35.47 35.47 33.50 34.50 71,913 -1.65(-4.56%)
Sep 12, 2008 35.01 36.42 34.50 36.15 39,081 -0.14(-0.39%)
Sep 11, 2008 35.70 36.33 34.33 36.29 42,300 +0.10(+0.28%)
Sep 10, 2008 34.40 36.67 34.40 36.19 95,430 +1.77(+5.15%)
Sep 09, 2008 35.16 35.51 34.33 34.41 70,584 -0.65(-1.85%)
Sep 08, 2008 34.22 35.69 34.22 35.06 41,673 +0.99(+2.90%)
Sep 05, 2008 33.53 34.19 33.53 34.08 73,251 -0.21(-0.60%)
Sep 04, 2008 36.06 36.73 33.25 34.28 189,402 -2.72(-7.35%)
Sep 03, 2008 36.80 37.42 36.66 37.00 53,628 +0.34(+0.92%)
Sep 02, 2008 37.33 38.03 36.60 36.67 119,889 +0.15(+0.40%)
Aug 29, 2008 36.99 36.99 35.68 36.52 23,514 -0.14(-0.39%)
Aug 28, 2008 35.21 36.67 35.21 36.66 56,100 +1.95(+5.61%)
Aug 27, 2008 34.40 34.80 34.40 34.72 98,430 +0.32(+0.92%)
Aug 26, 2008 34.37 34.67 34.16 34.40 119,811 +0.33(+0.98%)
Aug 25, 2008 34.18 35.37 33.53 34.07 39,147 -0.60(-1.73%)
Aug 22, 2008 34.67 34.97 34.01 34.67 21,990 +0.00(+0.00%)
Aug 21, 2008 35.88 35.88 34.46 34.67 126,486 -0.90(-2.53%)
Aug 20, 2008 34.25 36.00 33.68 35.57 51,165 +1.31(+3.82%)
Aug 19, 2008 33.57 34.66 33.05 34.26 66,054 +0.13(+0.39%)
Aug 18, 2008 34.17 35.01 33.33 34.12 80,811 -0.95(-2.70%)
Aug 15, 2008 36.59 36.59 34.18 35.07 69,603 +0.07(+0.20%)
Aug 14, 2008 33.42 35.29 32.73 35.00 167,736 +0.68(+1.97%)
Aug 13, 2008 36.84 36.84 34.00 34.32 80,298 -1.98(-5.46%)
Aug 12, 2008 38.33 38.33 35.34 36.31 142,473 -2.06(-5.36%)
Aug 11, 2008 38.72 40.30 37.01 38.36 189,870 +0.05(+0.12%)
Aug 08, 2008 36.26 38.33 36.05 38.32 37,515 +1.39(+3.76%)
Aug 07, 2008 37.67 37.67 36.73 36.93 72,909 -0.82(-2.16%)
Aug 06, 2008 33.50 38.98 33.42 37.74 71,121 +4.35(+13.04%)
Aug 05, 2008 33.76 33.83 33.18 33.39 61,827 +0.09(+0.27%)
Aug 04, 2008 33.82 33.82 33.28 33.30 43,317 -0.03(-0.10%)
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.