Ebix Inc (NQ: EBIX )

30.79 USD +0.92 (+3.08%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 27, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 26, 2006 7.000 7.007 6.763 7.000 16,923 -0.17(-2.33%)
Apr 25, 2006 6.657 7.167 6.657 7.167 10,221 +0.53(+8.04%)
Apr 24, 2006 6.667 6.667 6.433 6.633 22,797 -0.03(-0.45%)
Apr 21, 2006 6.463 6.663 6.433 6.663 4,200 -0.00(-0.05%)
Apr 20, 2006 6.650 6.667 6.650 6.667 12,075 +0.04(+0.55%)
Apr 19, 2006 6.367 6.630 6.367 6.630 4,800 +0.15(+2.26%)
Apr 18, 2006 6.415 6.483 6.415 6.483 4,500 +0.00(+0.00%)
Apr 17, 2006 6.483 6.483 6.423 6.483 3,300 +0.02(+0.31%)
Apr 13, 2006 6.360 6.687 6.333 6.463 11,400 +0.10(+1.62%)
Apr 12, 2006 6.250 6.583 6.250 6.360 4,200 -0.16(-2.50%)
Apr 11, 2006 6.580 6.580 6.403 6.523 5,082 -0.08(-1.16%)
Apr 10, 2006 6.783 6.803 6.600 6.600 17,493 -0.40(-5.71%)
Apr 07, 2006 6.923 7.000 6.797 7.000 13,635 +0.17(+2.44%)
Apr 06, 2006 6.900 6.900 6.800 6.833 9,306 +0.00(+0.00%)
Apr 05, 2006 6.927 6.927 6.800 6.833 18,054 +0.00(+0.00%)
Apr 04, 2006 6.800 6.920 6.800 6.833 34,665 +0.00(+0.00%)
Apr 03, 2006 6.833 6.867 6.817 6.833 27,636 +0.08(+1.23%)
Mar 31, 2006 6.683 6.750 6.683 6.750 2,703 +0.02(+0.25%)
Mar 30, 2006 6.743 6.743 6.733 6.733 1,200 -0.10(-1.46%)
Mar 29, 2006 6.907 7.000 6.717 6.833 40,551 +0.06(+0.94%)
Mar 28, 2006 6.770 6.770 6.770 6.770 300 +0.03(+0.45%)
Mar 27, 2006 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Mar 24, 2006 6.730 6.783 6.730 6.740 2,625 -0.06(-0.83%)
Mar 23, 2006 6.700 6.797 6.700 6.797 900 +0.09(+1.39%)
Mar 22, 2006 6.703 6.703 6.703 6.703 2,400 -0.03(-0.45%)
Mar 21, 2006 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Mar 20, 2006 6.907 6.907 6.733 6.733 1,047 -0.17(-2.46%)
Mar 17, 2006 6.783 6.903 6.783 6.903 9,300 +0.18(+2.71%)
Mar 16, 2006 6.721 6.721 6.721 6.721 0 +0.00(+0.00%)
Mar 15, 2006 6.833 6.848 6.721 6.721 33,360 +0.04(+0.57%)
Mar 14, 2006 6.683 6.683 6.683 6.683 0 +0.00(+0.00%)
Mar 13, 2006 6.683 6.683 6.683 6.683 0 +0.00(+0.00%)
Mar 10, 2006 6.683 6.683 6.683 6.683 2,364 -0.00(-0.05%)
Mar 09, 2006 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
Mar 08, 2006 6.727 6.817 6.687 6.687 1,800 -0.15(-2.15%)
Mar 07, 2006 6.833 6.833 6.833 6.833 1,500 +0.10(+1.43%)
Mar 06, 2006 6.733 6.737 6.733 6.737 1,980 -0.10(-1.41%)
Mar 03, 2006 6.833 6.833 6.833 6.833 3,600 +0.17(+2.50%)
Mar 02, 2006 6.667 6.667 6.667 6.667 15,000 -0.06(-0.94%)
Mar 01, 2006 6.660 6.730 6.600 6.730 46,305 +0.07(+1.00%)
Feb 28, 2006 6.583 6.663 6.583 6.663 4,350 +0.08(+1.22%)
Feb 27, 2006 6.583 6.583 6.583 6.583 2,700 +0.06(+0.97%)
Feb 24, 2006 6.520 6.520 6.520 6.520 300 -0.14(-2.05%)
Feb 23, 2006 6.263 6.657 6.263 6.657 2,325 +0.18(+2.82%)
Feb 22, 2006 6.474 6.474 6.474 6.474 300 +0.03(+0.53%)
Feb 21, 2006 6.481 6.481 6.440 6.440 1,080 -0.17(-2.56%)
Feb 17, 2006 6.609 6.609 6.609 6.609 900 +0.15(+2.39%)
Feb 16, 2006 6.455 6.455 6.455 6.455 300 -0.06(-0.93%)
Feb 15, 2006 6.497 6.516 6.497 6.516 600 +0.05(+0.76%)
Feb 14, 2006 6.421 6.467 6.421 6.467 1,200 +0.02(+0.38%)
Feb 13, 2006 6.442 6.442 6.442 6.442 300 +0.05(+0.75%)
Feb 10, 2006 6.500 6.500 6.394 6.394 13,080 -0.11(-1.63%)
Feb 09, 2006 6.500 6.500 6.500 6.500 600 -0.03(-0.51%)
Feb 08, 2006 6.433 6.533 6.417 6.533 5,400 -0.05(-0.76%)
Feb 07, 2006 6.583 6.583 6.583 6.583 0 +0.00(+0.00%)
Feb 06, 2006 6.583 6.583 6.583 6.583 0 +0.00(+0.00%)
Feb 03, 2006 5.297 6.667 5.297 6.583 13,530 -0.02(-0.36%)
Feb 02, 2006 6.563 6.667 6.563 6.607 48,225 -0.03(-0.39%)
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.