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 (%)
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%)
Mar 02, 2009 6.843 6.843 6.257 6.623 226,662 -0.34(-4.93%)
Feb 27, 2009 6.413 7.223 6.370 6.967 330,390 +0.42(+6.47%)
Feb 26, 2009 7.037 7.183 6.490 6.543 129,999 -0.48(-6.79%)
Feb 25, 2009 7.443 7.443 6.993 7.020 179,166 -0.33(-4.49%)
Feb 24, 2009 7.357 7.603 7.183 7.350 197,718 +0.03(+0.46%)
Feb 23, 2009 7.680 7.680 7.193 7.317 173,178 -0.34(-4.44%)
Feb 20, 2009 7.490 7.827 7.405 7.657 134,112 +0.04(+0.57%)
Feb 19, 2009 7.543 8.000 7.543 7.613 362,565 +0.13(+1.78%)
Feb 18, 2009 7.697 7.767 7.357 7.480 262,020 -0.21(-2.73%)
Feb 17, 2009 7.733 7.767 7.593 7.690 112,389 -0.24(-2.99%)
Feb 13, 2009 7.900 8.000 7.793 7.927 116,067 +0.03(+0.38%)
Feb 12, 2009 7.773 7.980 7.547 7.897 255,270 -0.22(-2.67%)
Feb 11, 2009 8.023 8.400 8.023 8.113 2,948,079 -0.21(-2.48%)
Feb 10, 2009 8.477 8.477 8.297 8.320 209,877 -0.18(-2.12%)
Feb 09, 2009 8.440 8.547 8.313 8.500 158,718 +0.06(+0.67%)
Feb 06, 2009 8.393 8.660 8.388 8.443 372,918 -0.03(-0.39%)
Feb 05, 2009 8.317 8.790 8.070 8.477 881,598 +0.93(+12.27%)
Feb 04, 2009 7.487 7.823 7.427 7.550 76,719 +0.10(+1.39%)
Feb 03, 2009 7.043 7.653 7.043 7.447 216,954 +0.44(+6.23%)
Feb 02, 2009 6.820 7.063 6.750 7.010 174,891 +0.19(+2.79%)
Jan 30, 2009 6.453 7.027 6.167 6.820 295,536 +0.42(+6.51%)
Jan 29, 2009 6.477 6.500 6.377 6.403 106,680 -0.14(-2.14%)
Jan 28, 2009 6.513 6.747 6.417 6.543 144,135 +0.10(+1.50%)
Jan 27, 2009 6.383 6.663 6.383 6.447 118,980 +0.06(+0.99%)
Jan 26, 2009 5.970 6.416 5.970 6.383 119,277 +0.35(+5.74%)
Jan 23, 2009 6.130 6.183 5.897 6.037 192,420 -0.28(-4.38%)
Jan 22, 2009 6.370 6.542 6.167 6.313 59,223 -0.16(-2.52%)
Jan 21, 2009 6.183 6.527 6.047 6.477 132,282 +0.29(+4.74%)
Jan 20, 2009 6.517 6.517 6.177 6.183 55,608 -0.20(-3.08%)
Jan 16, 2009 6.363 6.423 6.053 6.380 94,572 -0.08(-1.29%)
Jan 15, 2009 6.567 6.582 6.277 6.463 120,573 -0.11(-1.62%)
Jan 14, 2009 6.380 6.693 6.380 6.570 137,178 -0.02(-0.35%)
Jan 13, 2009 6.610 6.850 6.593 6.593 96,462 +0.00(+0.00%)
Jan 12, 2009 7.470 7.657 6.433 6.593 410,160 -0.83(-11.18%)
Jan 09, 2009 7.873 7.910 7.267 7.423 168,579 -0.45(-5.72%)
Jan 08, 2009 7.667 7.980 7.583 7.873 174,321 +0.18(+2.30%)
Jan 07, 2009 7.783 8.037 7.500 7.697 77,448 -0.16(-2.08%)
Jan 06, 2009 8.060 8.153 7.547 7.860 172,653 -0.20(-2.44%)
Jan 05, 2009 7.860 8.167 7.590 8.057 83,718 +0.22(+2.76%)
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.