Ebix Inc (NQ: EBIX )

30.67 USD +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.453 9.600 9.400 9.533 29,700 -0.10(-1.07%)
Nov 29, 2006 9.250 9.637 9.250 9.637 17,409 +0.40(+4.29%)
Nov 28, 2006 9.247 9.333 9.240 9.240 11,370 -0.09(-1.00%)
Nov 27, 2006 9.333 9.367 9.267 9.333 17,115 +0.05(+0.57%)
Nov 24, 2006 9.217 9.280 9.217 9.280 735 +0.10(+1.09%)
Nov 22, 2006 9.000 9.180 8.997 9.180 24,750 +0.18(+2.04%)
Nov 21, 2006 8.479 9.163 8.479 8.997 27,747 +0.66(+7.96%)
Nov 20, 2006 8.330 8.337 8.279 8.333 37,218 +0.00(+0.00%)
Nov 17, 2006 8.683 8.683 8.083 8.333 70,938 -0.35(-4.03%)
Nov 16, 2006 9.467 9.467 8.667 8.683 45,129 -0.68(-7.30%)
Nov 15, 2006 9.667 9.667 9.297 9.367 50,490 -0.13(-1.40%)
Nov 14, 2006 8.097 10.24 8.097 9.500 91,803 +1.40(+17.24%)
Nov 13, 2006 8.100 8.103 8.090 8.103 12,300 +0.10(+1.25%)
Nov 10, 2006 7.929 8.093 7.929 8.003 7,635 +0.01(+0.13%)
Nov 09, 2006 7.870 8.000 7.870 7.993 8,820 +0.12(+1.57%)
Nov 08, 2006 7.890 7.890 7.833 7.870 8,712 -0.13(-1.62%)
Nov 07, 2006 8.160 8.160 7.597 8.000 21,915 -0.09(-1.15%)
Nov 06, 2006 7.250 8.643 7.236 8.093 150,063 +0.76(+10.36%)
Nov 03, 2006 7.321 7.337 7.321 7.333 25,950 +0.08(+1.15%)
Nov 02, 2006 7.153 7.250 7.000 7.250 16,806 +0.13(+1.78%)
Nov 01, 2006 6.815 7.123 6.815 7.123 10,203 +0.05(+0.71%)
Oct 31, 2006 7.237 7.237 6.917 7.073 12,483 -0.01(-0.19%)
Oct 30, 2006 7.180 7.190 7.087 7.087 3,720 -0.25(-3.36%)
Oct 27, 2006 7.333 7.453 7.333 7.333 2,250 +0.04(+0.59%)
Oct 26, 2006 7.167 7.337 7.153 7.291 8,541 +0.20(+2.83%)
Oct 25, 2006 7.144 7.144 6.920 7.090 3,300 +0.05(+0.76%)
Oct 24, 2006 7.067 7.360 6.917 7.037 15,948 -0.04(-0.63%)
Oct 23, 2006 7.081 7.081 7.081 7.081 0 +0.00(+0.00%)
Oct 20, 2006 7.081 7.081 7.081 7.081 1,314 -0.06(-0.84%)
Oct 19, 2006 7.150 7.161 7.067 7.142 4,323 +0.01(+0.12%)
Oct 18, 2006 7.223 7.223 6.917 7.133 9,600 -0.03(-0.47%)
Oct 17, 2006 7.200 7.300 7.167 7.167 5,427 -0.13(-1.83%)
Oct 16, 2006 7.333 7.333 7.300 7.300 1,500 -0.01(-0.18%)
Oct 13, 2006 7.363 7.363 7.313 7.313 2,700 +0.02(+0.27%)
Oct 12, 2006 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
Oct 11, 2006 7.273 7.333 7.273 7.293 32,475 +0.03(+0.48%)
Oct 10, 2006 7.233 7.333 7.233 7.258 11,034 +0.03(+0.35%)
Oct 09, 2006 7.190 7.233 7.190 7.233 2,100 +0.09(+1.31%)
Oct 06, 2006 7.167 7.229 7.140 7.140 2,535 -0.04(-0.51%)
Oct 05, 2006 7.030 7.177 7.030 7.177 900 +0.02(+0.28%)
Oct 04, 2006 7.253 7.333 7.157 7.157 9,597 +0.12(+1.75%)
Oct 03, 2006 6.833 7.333 6.800 7.033 12,798 +0.33(+4.98%)
Oct 02, 2006 6.833 6.833 6.700 6.700 24,615 -0.13(-1.95%)
Sep 29, 2006 6.717 6.833 6.667 6.833 37,131 +0.12(+1.74%)
Sep 28, 2006 6.717 6.717 6.717 6.717 1,728 +0.05(+0.75%)
Sep 27, 2006 6.447 6.667 6.430 6.667 7,506 -0.05(-0.74%)
Sep 26, 2006 6.657 6.737 6.657 6.717 24,828 +0.07(+1.01%)
Sep 25, 2006 6.638 6.667 6.473 6.649 20,040 +0.04(+0.55%)
Sep 22, 2006 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Sep 21, 2006 6.613 6.613 6.613 6.613 750 +0.17(+2.63%)
Sep 20, 2006 6.443 6.443 6.370 6.443 600 -0.04(-0.67%)
Sep 19, 2006 6.663 6.663 6.413 6.487 8,178 -0.13(-1.96%)
Sep 18, 2006 6.347 6.617 6.340 6.617 10,800 +0.28(+4.47%)
Sep 15, 2006 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Sep 14, 2006 6.333 6.333 6.333 6.333 300 +0.02(+0.26%)
Sep 13, 2006 6.183 6.317 6.183 6.317 4,500 +0.07(+1.07%)
Sep 12, 2006 6.373 6.397 6.217 6.250 6,600 -0.07(-1.06%)
Sep 11, 2006 6.333 6.333 6.037 6.317 11,193 -0.25(-3.86%)
Sep 08, 2006 6.300 6.570 6.300 6.570 27,744 +0.30(+4.84%)
Sep 07, 2006 6.267 6.267 6.267 6.267 3,900 +0.06(+1.02%)
Sep 06, 2006 6.316 6.316 6.203 6.203 696 -0.10(-1.52%)
Sep 05, 2006 6.317 6.317 6.299 6.299 4,200 +0.10(+1.55%)
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.