Ebix Inc (NQ: EBIX )

28.06 USD -1.00 (-3.44%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.093 9.567 9.003 9.317 17,700 -0.02(-0.18%)
Dec 28, 2006 8.997 9.333 8.993 9.333 9,246 +0.00(+0.00%)
Dec 27, 2006 9.620 9.620 9.333 9.333 6,174 -0.09(-0.92%)
Dec 26, 2006 9.443 9.533 9.233 9.420 15,312 +0.15(+1.58%)
Dec 22, 2006 9.137 9.273 9.133 9.273 3,750 +0.21(+2.32%)
Dec 21, 2006 9.083 9.110 9.063 9.063 4,083 +0.01(+0.07%)
Dec 20, 2006 8.949 9.057 8.949 9.057 1,800 -0.11(-1.20%)
Dec 19, 2006 9.163 9.333 9.057 9.167 15,684 +0.02(+0.18%)
Dec 18, 2006 9.167 9.167 9.073 9.150 3,594 +0.04(+0.40%)
Dec 15, 2006 8.500 9.200 8.500 9.113 15,171 +0.61(+7.17%)
Dec 14, 2006 8.333 8.667 8.333 8.503 28,989 +0.22(+2.70%)
Dec 13, 2006 8.333 8.390 8.160 8.280 8,757 -0.11(-1.35%)
Dec 12, 2006 8.893 8.893 8.393 8.393 3,444 -0.34(-3.89%)
Dec 11, 2006 8.591 8.733 8.591 8.733 1,800 +0.02(+0.19%)
Dec 08, 2006 8.633 8.717 8.633 8.717 6,459 +0.08(+0.97%)
Dec 07, 2006 8.453 8.653 8.453 8.633 11,397 -0.12(-1.37%)
Dec 06, 2006 8.917 8.960 8.753 8.753 5,811 -0.21(-2.38%)
Dec 05, 2006 9.000 9.013 8.720 8.967 7,275 -0.28(-2.99%)
Dec 04, 2006 9.360 9.360 9.140 9.243 5,916 -0.29(-3.04%)
Dec 01, 2006 9.533 9.533 9.533 9.533 516 +0.00(+0.00%)
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%)
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.