Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.67 14.07 13.30 13.83 190,746 +0.16(+1.15%)
Jul 30, 2009 13.55 13.91 13.22 13.67 257,454 +0.39(+2.96%)
Jul 29, 2009 13.29 13.48 13.07 13.28 159,807 -0.04(-0.30%)
Jul 28, 2009 13.42 13.42 12.84 13.32 154,995 -0.02(-0.12%)
Jul 27, 2009 13.57 13.61 13.19 13.33 405,909 +0.07(+0.53%)
Jul 24, 2009 13.00 13.32 12.67 13.26 208,491 +0.13(+1.02%)
Jul 23, 2009 12.73 13.33 12.48 13.13 237,771 +0.49(+3.88%)
Jul 22, 2009 12.28 12.69 12.25 12.64 107,109 +0.15(+1.23%)
Jul 21, 2009 12.73 12.73 12.26 12.49 154,605 -0.11(-0.90%)
Jul 20, 2009 12.57 12.72 12.32 12.60 199,113 +0.24(+1.97%)
Jul 17, 2009 12.32 12.38 12.12 12.36 249,780 +0.11(+0.87%)
Jul 16, 2009 12.42 12.42 12.08 12.25 229,182 -0.19(-1.53%)
Jul 15, 2009 12.08 12.54 12.02 12.44 450,996 +0.42(+3.52%)
Jul 14, 2009 11.72 12.15 11.69 12.02 442,917 +0.35(+3.00%)
Jul 13, 2009 11.38 11.67 10.77 11.67 373,440 +0.93(+8.66%)
Jul 10, 2009 10.76 10.94 10.65 10.74 74,238 -0.05(-0.43%)
Jul 09, 2009 10.78 10.97 10.50 10.78 151,359 +0.08(+0.72%)
Jul 08, 2009 10.42 10.76 10.35 10.71 194,091 +0.30(+2.85%)
Jul 07, 2009 10.76 11.07 10.35 10.41 155,727 -0.29(-2.71%)
Jul 06, 2009 10.67 10.80 10.50 10.70 147,381 +0.00(+0.03%)
Jul 02, 2009 10.75 10.88 10.34 10.70 169,545 -0.36(-3.29%)
Jul 01, 2009 10.58 11.27 10.34 11.06 180,603 +0.62(+5.94%)
Jun 30, 2009 10.53 10.74 10.27 10.44 118,965 -0.11(-1.01%)
Jun 29, 2009 10.60 10.70 10.29 10.55 144,078 -0.03(-0.32%)
Jun 26, 2009 10.49 10.58 10.09 10.58 514,206 -0.02(-0.22%)
Jun 25, 2009 10.43 10.68 10.05 10.60 114,858 +0.53(+5.30%)
Jun 24, 2009 10.12 10.46 10.05 10.07 81,654 +0.07(+0.70%)
Jun 23, 2009 9.647 10.14 9.647 10.00 159,621 +0.33(+3.45%)
Jun 22, 2009 10.57 10.57 9.620 9.667 276,597 -0.95(-8.92%)
Jun 19, 2009 10.86 10.86 10.40 10.61 243,933 -0.07(-0.69%)
Jun 18, 2009 10.78 10.78 10.28 10.69 113,769 +0.09(+0.88%)
Jun 17, 2009 10.34 10.71 10.17 10.59 160,371 +0.28(+2.71%)
Jun 16, 2009 10.70 10.99 10.09 10.31 310,029 -0.39(-3.67%)
Jun 15, 2009 11.08 11.25 10.60 10.71 197,394 -0.63(-5.53%)
Jun 12, 2009 11.18 11.36 10.98 11.33 144,438 +0.13(+1.16%)
Jun 11, 2009 11.16 11.65 10.96 11.20 294,126 +0.17(+1.54%)
Jun 10, 2009 11.00 11.06 10.83 11.03 194,730 +0.14(+1.29%)
Jun 09, 2009 11.10 11.10 10.68 10.89 259,482 +0.08(+0.71%)
Jun 08, 2009 10.96 11.00 10.70 10.82 416,451 -0.21(-1.87%)
Jun 05, 2009 11.25 11.25 10.91 11.02 153,810 -0.05(-0.48%)
Jun 04, 2009 10.96 11.17 10.91 11.08 228,816 +0.07(+0.67%)
Jun 03, 2009 11.11 11.12 10.75 11.00 370,896 -0.30(-2.65%)
Jun 02, 2009 11.15 11.55 10.81 11.30 363,372 +0.19(+1.71%)
Jun 01, 2009 10.85 11.25 10.77 11.11 339,279 +0.56(+5.27%)
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%)
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.