Ebix Inc (NQ: EBIX )

30.02 USD +0.56 (+1.90%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.19 10.19 10.01 10.11 4,386 -0.18(-1.75%)
Apr 27, 2007 10.61 10.86 10.16 10.29 14,553 -0.04(-0.39%)
Apr 26, 2007 10.33 10.34 10.26 10.33 16,404 +0.07(+0.68%)
Apr 25, 2007 10.30 10.33 10.26 10.26 5,547 -0.00(-0.03%)
Apr 24, 2007 10.29 10.33 10.27 10.27 5,700 +0.00(+0.03%)
Apr 23, 2007 10.69 10.77 10.08 10.26 27,138 -0.50(-4.67%)
Apr 20, 2007 10.80 10.80 10.77 10.77 2,496 -0.16(-1.46%)
Apr 19, 2007 10.77 11.04 10.43 10.93 10,365 -0.24(-2.15%)
Apr 18, 2007 11.98 11.98 10.94 11.17 13,017 +0.24(+2.23%)
Apr 17, 2007 11.00 11.00 10.63 10.92 33,813 -0.08(-0.70%)
Apr 16, 2007 18.24 18.57 10.75 11.00 32,046 +0.45(+4.30%)
Apr 13, 2007 9.967 10.66 9.967 10.55 53,517 +0.58(+5.85%)
Apr 12, 2007 9.800 9.963 9.800 9.963 3,972 +0.18(+1.84%)
Apr 11, 2007 9.696 9.787 9.696 9.783 2,190 -0.02(-0.17%)
Apr 10, 2007 9.750 9.800 9.750 9.800 7,500 +0.00(+0.00%)
Apr 09, 2007 9.967 9.967 9.727 9.800 16,860 +0.11(+1.14%)
Apr 05, 2007 9.740 9.900 9.513 9.690 26,460 -0.19(-1.95%)
Apr 04, 2007 9.840 9.893 9.811 9.883 35,082 -0.12(-1.17%)
Apr 03, 2007 10.17 10.17 9.967 10.00 26,922 -0.10(-0.99%)
Apr 02, 2007 9.667 10.40 9.667 10.10 138,498 +0.44(+4.52%)
Mar 30, 2007 9.117 9.663 9.087 9.663 21,603 +0.40(+4.36%)
Mar 29, 2007 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Mar 28, 2007 9.250 9.260 9.250 9.260 1,800 +0.01(+0.14%)
Mar 27, 2007 9.167 9.247 9.167 9.247 1,185 -0.01(-0.14%)
Mar 26, 2007 9.260 9.260 9.260 9.260 3,000 +0.03(+0.29%)
Mar 23, 2007 9.233 9.233 9.233 9.233 1,500 +0.16(+1.73%)
Mar 22, 2007 9.250 9.250 9.020 9.077 3,750 -0.17(-1.80%)
Mar 21, 2007 9.114 9.243 9.114 9.243 1,836 +0.01(+0.07%)
Mar 20, 2007 9.236 9.236 9.236 9.236 300 +0.69(+8.02%)
Mar 19, 2007 8.551 8.551 8.551 8.551 0 +0.00(+0.00%)
Mar 16, 2007 8.691 8.691 8.551 8.551 600 -0.13(-1.45%)
Mar 15, 2007 8.677 8.677 8.677 8.677 0 +0.00(+0.00%)
Mar 14, 2007 8.450 8.733 8.450 8.677 3,300 +0.15(+1.73%)
Mar 13, 2007 8.660 8.529 8.529 8.529 600 -0.13(-1.51%)
Mar 12, 2007 8.567 8.940 8.567 8.660 1,509 +0.09(+1.05%)
Mar 09, 2007 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Mar 08, 2007 8.497 8.570 8.497 8.570 2,100 +0.05(+0.55%)
Mar 07, 2007 8.523 8.523 8.523 8.523 300 +0.00(+0.00%)
Mar 06, 2007 8.643 9.297 8.317 8.523 32,748 -0.23(-2.59%)
Mar 05, 2007 8.717 8.833 8.050 8.750 33,024 -0.16(-1.76%)
Mar 02, 2007 8.813 9.023 8.813 8.907 3,240 -0.26(-2.84%)
Mar 01, 2007 9.023 9.167 9.000 9.167 20,415 -0.16(-1.77%)
Feb 28, 2007 9.467 9.467 9.332 9.332 6,891 -0.00(-0.02%)
Feb 27, 2007 9.600 9.600 9.333 9.333 1,500 -0.12(-1.27%)
Feb 26, 2007 9.533 9.650 9.453 9.453 2,820 -0.21(-2.21%)
Feb 23, 2007 9.250 9.733 9.217 9.667 12,990 +0.42(+4.52%)
Feb 22, 2007 9.667 9.667 9.137 9.248 10,200 -0.15(-1.58%)
Feb 21, 2007 9.660 9.660 9.397 9.397 2,400 -0.25(-2.62%)
Feb 20, 2007 8.797 9.650 8.670 9.650 15,849 +0.77(+8.71%)
Feb 16, 2007 8.823 8.887 8.627 8.877 24,585 -0.13(-1.41%)
Feb 15, 2007 8.367 9.217 8.367 9.003 12,006 +0.78(+9.49%)
Feb 14, 2007 8.297 8.333 8.223 8.223 12,858 +0.05(+0.61%)
Feb 13, 2007 8.413 8.480 8.173 8.173 59,526 -0.36(-4.22%)
Feb 12, 2007 9.030 9.030 8.480 8.533 4,653 -0.29(-3.33%)
Feb 09, 2007 8.997 8.997 8.827 8.827 1,200 -0.17(-1.92%)
Feb 08, 2007 8.817 9.082 8.817 9.000 19,545 +0.33(+3.76%)
Feb 07, 2007 8.667 8.820 8.667 8.674 6,600 +0.01(+0.08%)
Feb 06, 2007 8.674 8.674 8.667 8.667 4,665 -0.13(-1.48%)
Feb 05, 2007 8.567 8.797 8.567 8.797 900 +0.15(+1.73%)
Feb 02, 2007 8.767 8.767 8.600 8.647 5,550 +0.08(+0.89%)
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.