Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.277 6.330 6.235 6.235 2,268 -0.09(-1.50%)
Aug 30, 2006 6.327 6.330 6.293 6.330 10,056 +0.00(+0.05%)
Aug 29, 2006 6.333 6.333 6.327 6.327 6,000 +0.00(+0.00%)
Aug 28, 2006 6.327 6.327 6.300 6.327 10,200 +0.03(+0.42%)
Aug 25, 2006 6.311 6.330 6.300 6.300 11,232 +0.13(+2.16%)
Aug 24, 2006 5.851 6.167 5.851 6.167 4,926 +0.17(+2.78%)
Aug 23, 2006 6.000 6.000 6.000 6.000 600 +0.02(+0.28%)
Aug 22, 2006 5.983 5.983 5.983 5.983 2,700 +0.00(+0.00%)
Aug 21, 2006 5.710 6.157 5.710 5.983 47,787 +0.05(+0.90%)
Aug 18, 2006 6.130 6.130 5.770 5.930 7,764 -0.09(-1.50%)
Aug 17, 2006 6.083 6.273 6.020 6.020 12,108 -0.26(-4.14%)
Aug 16, 2006 6.500 6.500 6.280 6.280 16,692 -0.22(-3.34%)
Aug 15, 2006 6.080 6.497 6.030 6.497 13,080 +0.16(+2.58%)
Aug 14, 2006 6.333 6.517 6.333 6.333 55,860 +0.64(+11.31%)
Aug 11, 2006 5.690 5.690 5.690 5.690 300 -0.35(-5.74%)
Aug 10, 2006 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Aug 09, 2006 6.097 6.097 6.037 6.037 5,574 -0.21(-3.41%)
Aug 08, 2006 5.337 6.250 5.337 6.250 10,680 +0.82(+15.17%)
Aug 07, 2006 5.427 5.427 5.427 5.427 0 +0.00(+0.00%)
Aug 04, 2006 5.427 5.667 5.427 5.427 600 -0.22(-3.95%)
Aug 03, 2006 5.443 5.650 5.443 5.650 3,198 +0.37(+7.08%)
Aug 02, 2006 5.277 5.277 5.277 5.277 2,184 -0.09(-1.68%)
Aug 01, 2006 5.383 5.383 5.367 5.367 600 -0.00(-0.06%)
Jul 31, 2006 4.861 5.370 4.861 5.370 34,956 +0.29(+5.64%)
Jul 28, 2006 5.067 5.083 5.000 5.083 7,200 +0.12(+2.35%)
Jul 27, 2006 5.000 5.000 4.967 4.967 8,604 -0.03(-0.67%)
Jul 26, 2006 5.057 5.117 4.997 5.000 25,182 -0.17(-3.23%)
Jul 25, 2006 5.133 5.167 5.083 5.167 11,115 +0.10(+1.91%)
Jul 24, 2006 5.146 5.146 5.070 5.070 600 +0.00(+0.07%)
Jul 21, 2006 5.033 5.067 5.033 5.067 2,097 +0.03(+0.66%)
Jul 20, 2006 5.167 5.333 4.150 5.033 61,803 -0.23(-4.37%)
Jul 19, 2006 5.263 5.263 5.263 5.263 0 +0.00(+0.00%)
Jul 18, 2006 5.333 5.400 5.197 5.263 14,043 -0.12(-2.23%)
Jul 17, 2006 5.417 5.417 5.383 5.383 3,393 -0.03(-0.62%)
Jul 14, 2006 5.413 5.417 5.413 5.417 2,103 +0.00(+0.00%)
Jul 13, 2006 5.500 5.517 5.417 5.417 4,800 +0.00(+0.00%)
Jul 12, 2006 5.417 5.433 5.383 5.417 11,703 -0.17(-2.99%)
Jul 11, 2006 5.655 5.663 5.583 5.583 2,082 +0.02(+0.30%)
Jul 10, 2006 5.663 5.667 5.563 5.567 10,845 -0.06(-1.12%)
Jul 07, 2006 5.667 5.667 5.630 5.630 15,846 -0.02(-0.35%)
Jul 06, 2006 5.720 5.780 5.650 5.650 42,006 -0.07(-1.28%)
Jul 05, 2006 5.723 5.733 5.723 5.723 17,673 -0.05(-0.80%)
Jul 03, 2006 5.627 5.806 5.627 5.769 3,375 +0.10(+1.81%)
Jun 30, 2006 5.827 6.317 5.667 5.667 32,841 +0.06(+1.07%)
Jun 29, 2006 5.607 5.607 5.607 5.607 300 -0.15(-2.61%)
Jun 28, 2006 5.830 5.830 5.750 5.757 13,581 -0.10(-1.76%)
Jun 27, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Jun 26, 2006 5.917 5.917 5.750 5.860 19,200 -0.17(-2.77%)
Jun 23, 2006 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Jun 22, 2006 5.860 6.027 5.860 6.027 600 +0.00(+0.06%)
Jun 21, 2006 6.023 6.023 5.897 6.023 3,900 -0.19(-3.11%)
Jun 20, 2006 5.837 6.217 5.837 6.217 6,699 +0.30(+5.07%)
Jun 19, 2006 5.917 5.917 5.917 5.917 3,000 -0.12(-2.06%)
Jun 16, 2006 6.041 6.041 6.041 6.041 2,550 +0.04(+0.69%)
Jun 15, 2006 5.893 6.000 5.793 6.000 5,688 +0.10(+1.75%)
Jun 14, 2006 6.001 6.001 5.770 5.897 5,400 -0.11(-1.83%)
Jun 13, 2006 6.007 6.167 6.007 6.007 600 -0.33(-5.16%)
Jun 12, 2006 6.333 6.333 6.333 6.333 300 +0.30(+4.91%)
Jun 09, 2006 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Jun 08, 2006 5.937 6.077 5.897 6.037 8,880 -0.14(-2.32%)
Jun 07, 2006 6.000 6.180 6.000 6.180 1,800 +0.18(+3.03%)
Jun 06, 2006 5.687 6.000 5.687 5.999 18,000 -0.00(-0.02%)
Jun 05, 2006 6.000 6.002 6.000 6.000 3,300 +0.03(+0.45%)
Jun 02, 2006 5.973 5.973 5.897 5.973 6,930 -0.08(-1.38%)
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.