Ebix Inc (NQ: EBIX )

27.90 USD -1.16 (-3.99%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.33 24.67 23.33 24.67 9,123 +0.00(+0.00%)
Mar 28, 2008 23.52 25.14 23.52 24.67 30,225 +1.14(+4.86%)
Mar 27, 2008 23.45 23.62 23.45 23.52 3,000 +0.20(+0.84%)
Mar 26, 2008 23.37 23.37 23.14 23.33 5,100 -0.18(-0.75%)
Mar 25, 2008 23.10 23.67 23.10 23.50 56,463 +0.17(+0.73%)
Mar 24, 2008 23.01 23.50 22.67 23.33 12,705 +0.79(+3.52%)
Mar 21, 2008 23.03 23.33 21.96 22.54 25,413 +0.00(+0.00%)
Mar 20, 2008 23.03 23.33 21.96 22.54 25,413 -0.73(-3.12%)
Mar 19, 2008 23.51 23.67 23.05 23.27 22,176 -0.02(-0.10%)
Mar 18, 2008 23.41 23.71 23.17 23.29 31,800 +0.26(+1.11%)
Mar 17, 2008 22.42 23.33 21.33 23.03 5,205 -0.32(-1.36%)
Mar 14, 2008 23.69 23.79 23.33 23.35 10,500 -0.15(-0.64%)
Mar 13, 2008 23.00 24.00 23.00 23.50 20,976 -0.17(-0.70%)
Mar 12, 2008 23.34 24.30 23.34 23.67 9,240 -0.11(-0.48%)
Mar 11, 2008 24.34 24.38 23.01 23.78 54,612 -0.17(-0.71%)
Mar 10, 2008 25.03 25.03 23.67 23.95 42,447 -1.05(-4.19%)
Mar 07, 2008 25.99 25.99 24.83 25.00 20,352 +0.25(+1.00%)
Mar 06, 2008 25.36 25.36 24.70 24.75 17,121 -0.16(-0.66%)
Mar 05, 2008 25.33 25.33 24.83 24.91 23,466 +0.09(+0.35%)
Mar 04, 2008 25.68 25.68 24.83 24.83 6,486 -0.84(-3.27%)
Mar 03, 2008 25.66 25.67 24.93 25.67 12,333 +0.33(+1.32%)
Feb 29, 2008 25.34 25.34 24.67 25.33 14,553 +0.33(+1.33%)
Feb 28, 2008 25.00 25.00 25.00 25.00 3,033 -0.08(-0.33%)
Feb 27, 2008 25.10 25.10 25.07 25.08 1,200 -0.08(-0.33%)
Feb 26, 2008 24.90 25.17 24.67 25.17 14,823 +0.59(+2.39%)
Feb 25, 2008 24.00 24.63 23.71 24.58 42,564 +1.00(+4.23%)
Feb 22, 2008 22.90 24.00 22.67 23.58 34,425 +0.92(+4.04%)
Feb 21, 2008 22.70 23.16 22.37 22.67 11,223 +0.14(+0.61%)
Feb 20, 2008 22.34 22.53 22.34 22.53 2,556 +0.23(+1.03%)
Feb 19, 2008 22.33 22.52 22.01 22.30 12,063 -0.04(-0.16%)
Feb 18, 2008 22.34 22.34 22.33 22.34 1,998 +0.00(+0.00%)
Feb 15, 2008 22.34 22.34 22.33 22.34 1,998 -0.20(-0.87%)
Feb 14, 2008 22.36 22.72 21.83 22.53 31,323 -0.30(-1.31%)
Feb 13, 2008 22.33 22.83 22.33 22.83 3,837 +0.90(+4.10%)
Feb 12, 2008 21.53 22.00 21.26 21.93 15,258 +0.38(+1.76%)
Feb 11, 2008 20.78 21.55 20.78 21.55 4,470 +0.61(+2.93%)
Feb 08, 2008 20.75 21.30 20.75 20.94 4,971 -0.28(-1.30%)
Feb 07, 2008 20.75 21.22 20.75 21.22 11,139 -0.20(-0.93%)
Feb 06, 2008 21.48 21.57 21.06 21.42 8,790 -1.32(-5.81%)
Feb 05, 2008 23.33 23.33 22.31 22.74 8,796 -0.57(-2.43%)
Feb 04, 2008 20.94 23.30 20.94 23.30 32,241 +1.80(+8.39%)
Feb 01, 2008 21.09 21.51 21.02 21.50 2,829 +0.11(+0.53%)
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%)
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.