Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 5.050 7.500 5.050 6.673 993,255 +1.87(+39.03%)
Jul 29, 2005 4.733 4.800 4.733 4.800 8,886 +0.07(+1.41%)
Jul 28, 2005 4.733 4.733 4.733 4.733 4,200 +0.01(+0.14%)
Jul 27, 2005 4.530 4.727 4.530 4.727 1,299 -0.07(-1.53%)
Jul 26, 2005 4.750 4.800 4.600 4.800 6,900 +0.13(+2.86%)
Jul 25, 2005 4.633 4.667 4.500 4.667 10,200 -0.08(-1.75%)
Jul 22, 2005 4.607 4.750 4.607 4.750 900 +0.08(+1.79%)
Jul 21, 2005 4.667 4.667 4.667 4.667 315 -0.02(-0.50%)
Jul 20, 2005 4.750 4.753 4.690 4.690 16,464 -0.05(-1.12%)
Jul 19, 2005 4.733 4.743 4.597 4.743 12,825 -0.10(-2.12%)
Jul 18, 2005 4.833 4.846 4.833 4.846 3,000 +0.01(+0.26%)
Jul 15, 2005 4.833 4.833 4.637 4.833 6,300 +0.00(+0.00%)
Jul 14, 2005 4.833 4.833 4.610 4.833 1,575 +0.01(+0.14%)
Jul 13, 2005 4.827 4.827 4.827 4.827 0 +0.00(+0.00%)
Jul 12, 2005 4.833 4.833 4.827 4.827 600 +0.19(+4.02%)
Jul 11, 2005 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Jul 08, 2005 4.500 4.640 4.500 4.640 2,550 -0.16(-3.33%)
Jul 07, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 06, 2005 4.667 4.830 4.667 4.800 3,375 +0.04(+0.77%)
Jul 05, 2005 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jul 01, 2005 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Jun 30, 2005 4.667 4.763 4.667 4.763 9,138 -0.03(-0.69%)
Jun 29, 2005 4.797 4.797 4.797 4.797 300 +0.30(+6.75%)
Jun 28, 2005 4.503 4.750 4.493 4.493 3,930 -0.09(-1.89%)
Jun 27, 2005 4.617 4.617 4.473 4.580 5,883 -0.02(-0.43%)
Jun 24, 2005 4.600 4.600 4.600 4.600 1,200 -0.04(-0.79%)
Jun 23, 2005 4.482 4.637 4.482 4.637 3,300 -0.03(-0.64%)
Jun 22, 2005 4.553 4.667 4.553 4.667 2,268 -0.13(-2.78%)
Jun 21, 2005 4.417 4.800 4.417 4.800 8,073 +0.14(+3.00%)
Jun 20, 2005 4.583 4.667 4.417 4.660 3,000 +0.08(+1.67%)
Jun 17, 2005 4.500 4.583 4.500 4.583 1,155 +0.00(+0.00%)
Jun 16, 2005 4.417 4.583 4.417 4.583 4,800 +0.00(+0.00%)
Jun 15, 2005 4.500 4.583 4.393 4.583 50,181 +0.00(+0.00%)
Jun 14, 2005 4.503 4.583 4.500 4.583 8,265 -0.08(-1.72%)
Jun 13, 2005 4.663 4.663 4.663 4.663 774 +0.19(+4.17%)
Jun 10, 2005 4.497 4.497 4.163 4.477 40,800 -0.11(-2.33%)
Jun 09, 2005 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Jun 08, 2005 4.483 4.583 4.467 4.583 4,713 +0.08(+1.85%)
Jun 07, 2005 4.333 4.500 4.333 4.500 18,255 +0.07(+1.50%)
Jun 06, 2005 4.333 4.433 4.333 4.433 2,256 +0.00(+0.00%)
Jun 03, 2005 4.433 4.433 4.433 4.433 0 +0.00(+0.00%)
Jun 02, 2005 4.490 4.490 4.433 4.433 2,400 +0.01(+0.15%)
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.