Ebix Inc (NQ: EBIX )

35.66 USD +0.39 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.77 21.41 20.75 21.39 13,287 +0.72(+3.49%)
Jan 30, 2008 21.67 21.67 20.67 20.67 14,745 -0.26(-1.23%)
Jan 29, 2008 20.68 20.92 20.67 20.92 1,872 -0.08(-0.37%)
Jan 28, 2008 21.67 21.67 20.68 21.00 5,400 -0.65(-3.02%)
Jan 25, 2008 22.01 22.01 21.49 21.65 4,500 -0.41(-1.86%)
Jan 24, 2008 21.86 22.06 21.50 22.06 4,740 +0.40(+1.83%)
Jan 23, 2008 20.00 22.02 19.42 21.67 10,476 +1.00(+4.82%)
Jan 22, 2008 20.01 21.83 20.00 20.67 41,427 -1.54(-6.93%)
Jan 21, 2008 21.96 22.21 20.71 22.21 19,023 +0.00(+0.00%)
Jan 18, 2008 21.96 22.21 20.71 22.21 19,023 -0.12(-0.55%)
Jan 17, 2008 23.17 23.18 22.30 22.33 11,850 -0.75(-3.25%)
Jan 16, 2008 22.58 23.32 22.07 23.08 16,176 +0.51(+2.27%)
Jan 15, 2008 21.84 23.26 21.84 22.57 21,222 -0.06(-0.28%)
Jan 14, 2008 25.33 25.33 22.37 22.63 33,192 -1.21(-5.06%)
Jan 11, 2008 25.33 25.33 22.59 23.84 9,432 +0.99(+4.32%)
Jan 10, 2008 22.82 23.36 22.33 22.85 18,822 +0.26(+1.17%)
Jan 09, 2008 22.92 23.59 22.58 22.59 25,515 -1.08(-4.55%)
Jan 08, 2008 24.22 24.22 22.97 23.67 12,513 -0.82(-3.34%)
Jan 07, 2008 25.83 25.83 23.50 24.48 9,939 -0.53(-2.11%)
Jan 04, 2008 25.55 25.55 24.68 25.01 9,183 -0.82(-3.19%)
Jan 03, 2008 24.67 25.83 24.66 25.83 21,444 +1.17(+4.74%)
Jan 02, 2008 24.66 24.66 24.10 24.66 15,510 +0.27(+1.09%)
Jan 01, 2008 24.65 24.65 24.00 24.40 8,226 +0.00(+0.00%)
Dec 31, 2007 24.65 24.65 24.00 24.40 8,226 +0.77(+3.26%)
Dec 28, 2007 23.39 23.75 23.37 23.63 7,383 +0.28(+1.18%)
Dec 27, 2007 23.70 24.29 21.15 23.35 24,063 -0.35(-1.48%)
Dec 26, 2007 25.25 25.25 23.70 23.70 13,494 -0.63(-2.58%)
Dec 24, 2007 23.33 24.33 23.25 24.33 23,400 +1.15(+4.95%)
Dec 21, 2007 22.33 23.29 22.12 23.18 29,706 +0.95(+4.27%)
Dec 20, 2007 20.80 22.33 20.80 22.23 17,775 +0.35(+1.60%)
Dec 19, 2007 21.50 22.26 21.50 21.88 11,250 +0.21(+0.97%)
Dec 18, 2007 21.00 22.28 20.78 21.67 10,209 +0.67(+3.19%)
Dec 17, 2007 19.77 21.00 19.77 21.00 6,045 +0.60(+2.94%)
Dec 14, 2007 20.33 20.40 20.00 20.40 13,437 +0.06(+0.28%)
Dec 13, 2007 21.17 21.17 20.33 20.34 9,117 -0.73(-3.46%)
Dec 12, 2007 20.46 21.27 20.46 21.07 11,496 -0.01(-0.05%)
Dec 11, 2007 21.28 21.28 20.88 21.08 27,690 -0.20(-0.92%)
Dec 10, 2007 21.36 21.36 21.00 21.28 28,533 +0.32(+1.51%)
Dec 07, 2007 21.45 21.45 20.67 20.96 5,739 -0.04(-0.21%)
Dec 06, 2007 21.46 21.46 21.00 21.01 5,706 +0.09(+0.43%)
Dec 05, 2007 20.84 20.92 20.73 20.92 2,100 -0.04(-0.21%)
Dec 04, 2007 20.67 21.17 20.67 20.96 3,936 -0.15(-0.69%)
Dec 03, 2007 21.98 21.98 20.83 21.11 33,213 -0.23(-1.06%)
Nov 30, 2007 21.66 21.67 21.07 21.33 11,616 +0.75(+3.64%)
Nov 29, 2007 19.75 20.58 19.29 20.58 6,450 +1.19(+6.14%)
Nov 28, 2007 18.86 19.40 17.92 19.39 93,324 -0.12(-0.61%)
Nov 27, 2007 19.96 19.96 19.20 19.51 41,145 -0.45(-2.26%)
Nov 26, 2007 20.48 20.67 19.96 19.96 11,499 +0.30(+1.51%)
Nov 23, 2007 19.38 19.74 17.33 19.67 10,536 -0.33(-1.63%)
Nov 21, 2007 20.01 20.56 19.83 19.99 20,628 -0.33(-1.62%)
Nov 20, 2007 20.57 20.57 20.00 20.32 4,200 +0.01(+0.05%)
Nov 19, 2007 20.83 20.83 20.31 20.31 12,777 -0.52(-2.48%)
Nov 16, 2007 20.63 21.18 20.34 20.83 6,324 +0.36(+1.76%)
Nov 15, 2007 20.00 20.63 19.89 20.47 10,836 +0.47(+2.35%)
Nov 14, 2007 20.82 20.82 19.93 20.00 22,569 -0.83(-3.98%)
Nov 13, 2007 21.72 21.72 20.36 20.83 37,068 -0.16(-0.76%)
Nov 12, 2007 22.27 22.33 20.58 20.99 51,024 -1.28(-5.73%)
Nov 09, 2007 22.33 22.33 21.67 22.27 35,781 -0.03(-0.15%)
Nov 08, 2007 21.85 22.31 21.52 22.30 40,083 +0.46(+2.09%)
Nov 07, 2007 20.83 21.99 20.74 21.84 29,961 +1.01(+4.85%)
Nov 06, 2007 20.17 20.83 20.15 20.83 43,929 +0.62(+3.07%)
Nov 05, 2007 20.00 20.21 19.98 20.21 14,259 +0.13(+0.63%)
Nov 02, 2007 19.83 20.10 18.57 20.09 41,361 +0.03(+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.