Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.33 12.37 12.30 12.34 16,560 +0.13(+1.03%)
May 30, 2007 12.31 12.31 12.17 12.21 5,025 -0.10(-0.78%)
May 29, 2007 12.28 12.31 12.24 12.31 8,100 +0.01(+0.10%)
May 25, 2007 12.28 12.30 12.18 12.30 6,300 +0.07(+0.55%)
May 24, 2007 12.31 12.31 12.16 12.23 1,302 -0.03(-0.24%)
May 23, 2007 12.06 12.36 12.06 12.26 4,044 +0.21(+1.77%)
May 22, 2007 12.07 12.07 11.97 12.05 8,232 -0.02(-0.19%)
May 21, 2007 12.12 12.13 11.96 12.07 35,766 +0.02(+0.19%)
May 18, 2007 12.18 12.21 11.25 12.05 49,260 -0.29(-2.32%)
May 17, 2007 12.27 12.33 12.04 12.33 35,616 +0.22(+1.79%)
May 16, 2007 11.68 12.27 11.52 12.12 51,594 +0.70(+6.13%)
May 15, 2007 10.40 12.28 10.40 11.42 143,991 +1.46(+14.70%)
May 14, 2007 10.46 10.46 9.950 9.953 12,366 -0.38(-3.68%)
May 11, 2007 9.730 10.33 9.730 10.33 5,052 +0.62(+6.35%)
May 10, 2007 9.717 9.717 9.717 9.717 402 -0.09(-0.88%)
May 09, 2007 9.750 10.27 9.750 9.803 2,100 +0.06(+0.62%)
May 08, 2007 9.927 9.927 9.743 9.743 1,293 -0.18(-1.81%)
May 07, 2007 10.00 10.22 9.913 9.923 11,304 -0.07(-0.73%)
May 04, 2007 10.36 10.36 9.832 9.997 15,888 -0.34(-3.26%)
May 03, 2007 9.667 10.48 9.667 10.33 3,900 +0.12(+1.17%)
May 02, 2007 10.13 10.26 10.00 10.21 4,479 +0.08(+0.79%)
May 01, 2007 10.17 10.42 10.07 10.13 12,012 +0.02(+0.20%)
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%)
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.