Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebix Inc (NQ: EBIX )

31.25 +0.83 (+2.73%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 9.297 9.320 9.033 9.243 546,492 -0.02(-0.25%)
Apr 30, 2009 9.507 9.563 9.153 9.267 871,644 +0.03(+0.32%)
Apr 29, 2009 8.667 9.613 8.593 9.237 1,382,553 +0.61(+7.03%)
Apr 28, 2009 8.583 8.700 8.480 8.630 248,643 +0.02(+0.23%)
Apr 27, 2009 8.353 8.667 8.250 8.610 242,823 +0.09(+1.10%)
Apr 24, 2009 8.277 8.538 8.167 8.517 154,608 +0.34(+4.16%)
Apr 23, 2009 8.247 8.267 8.123 8.177 221,001 +0.03(+0.33%)
Apr 22, 2009 8.070 8.383 8.070 8.150 204,462 +0.06(+0.78%)
Apr 21, 2009 7.740 8.140 7.740 8.087 190,608 +0.38(+4.93%)
Apr 20, 2009 8.480 8.500 7.423 7.707 359,253 -0.91(-10.60%)
Apr 17, 2009 8.667 8.667 8.480 8.620 153,534 -0.02(-0.19%)
Apr 16, 2009 8.650 8.680 8.466 8.637 151,155 -0.01(-0.12%)
Apr 15, 2009 8.527 8.667 8.399 8.647 93,504 +0.09(+1.05%)
Apr 14, 2009 8.597 8.770 8.527 8.557 231,210 -0.14(-1.61%)
Apr 13, 2009 8.650 8.823 8.507 8.697 273,486 +0.10(+1.12%)
Apr 09, 2009 8.347 8.617 8.260 8.600 138,570 +0.33(+3.99%)
Apr 08, 2009 8.113 8.303 7.920 8.270 111,390 +0.17(+2.14%)
Apr 07, 2009 8.483 8.483 8.040 8.097 222,270 -0.43(-5.04%)
Apr 06, 2009 8.557 8.557 8.357 8.527 99,222 -0.04(-0.51%)
Apr 03, 2009 8.500 8.637 8.353 8.570 214,977 +0.00(+0.04%)
Apr 02, 2009 8.333 8.643 8.257 8.567 340,377 +0.41(+4.98%)
Apr 01, 2009 8.137 8.500 7.943 8.160 137,007 -0.12(-1.49%)
Mar 31, 2009 8.227 8.467 7.983 8.283 284,814 +0.19(+2.35%)
Mar 30, 2009 7.427 8.130 7.000 8.093 398,634 +0.03(+0.37%)
Mar 26, 2009 8.000 8.300 7.730 8.063 339,132 +0.12(+1.47%)
Mar 25, 2009 8.363 8.487 7.540 7.947 299,952 -0.30(-3.60%)
Mar 24, 2009 8.433 8.730 8.227 8.243 354,531 -0.09(-1.08%)
Mar 23, 2009 8.290 8.477 7.833 8.333 389,670 +0.66(+8.60%)
Mar 20, 2009 8.433 8.433 7.577 7.673 295,305 -0.66(-7.92%)
Mar 19, 2009 8.550 8.565 8.263 8.333 139,803 -0.06(-0.71%)
Mar 18, 2009 7.917 8.513 7.730 8.393 403,578 +0.39(+4.92%)
Mar 17, 2009 8.593 8.667 7.923 8.000 509,514 -0.57(-6.69%)
Mar 16, 2009 9.113 9.217 8.413 8.573 805,128 +0.35(+4.26%)
Mar 13, 2009 7.003 8.380 6.803 8.223 933,216 +1.29(+18.55%)
Mar 12, 2009 6.797 7.047 6.577 6.937 218,388 +0.23(+3.43%)
Mar 11, 2009 7.017 7.157 6.637 6.707 102,027 -0.28(-3.96%)
Mar 10, 2009 6.760 7.090 6.740 6.983 183,159 +0.46(+7.11%)
Mar 09, 2009 6.070 6.723 6.070 6.520 292,626 +0.61(+10.38%)
Mar 06, 2009 5.943 5.993 5.707 5.907 189,735 -0.10(-1.72%)
Mar 05, 2009 6.357 6.523 5.943 6.010 147,132 -0.43(-6.63%)
Mar 04, 2009 6.440 6.513 6.227 6.437 133,209 -0.19(-2.82%)
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.