Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.65 24.65 24.00 24.40 8,226 +0.77(+3.26%)
Dec 28, 2007 23.39 23.75 23.37 23.63 7,383 +0.28(+1.18%)
Dec 27, 2007 23.70 24.29 21.15 23.35 24,063 -0.35(-1.48%)
Dec 26, 2007 25.25 25.25 23.70 23.70 13,494 -0.63(-2.58%)
Dec 24, 2007 23.33 24.33 23.25 24.33 23,400 +1.15(+4.95%)
Dec 21, 2007 22.33 23.29 22.12 23.18 29,706 +0.95(+4.27%)
Dec 20, 2007 20.80 22.33 20.80 22.23 17,775 +0.35(+1.60%)
Dec 19, 2007 21.50 22.26 21.50 21.88 11,250 +0.21(+0.97%)
Dec 18, 2007 21.00 22.28 20.78 21.67 10,209 +0.67(+3.19%)
Dec 17, 2007 19.77 21.00 19.77 21.00 6,045 +0.60(+2.94%)
Dec 14, 2007 20.33 20.40 20.00 20.40 13,437 +0.06(+0.28%)
Dec 13, 2007 21.17 21.17 20.33 20.34 9,117 -0.73(-3.46%)
Dec 12, 2007 20.46 21.27 20.46 21.07 11,496 -0.01(-0.05%)
Dec 11, 2007 21.28 21.28 20.88 21.08 27,690 -0.20(-0.92%)
Dec 10, 2007 21.36 21.36 21.00 21.28 28,533 +0.32(+1.51%)
Dec 07, 2007 21.45 21.45 20.67 20.96 5,739 -0.04(-0.21%)
Dec 06, 2007 21.46 21.46 21.00 21.01 5,706 +0.09(+0.43%)
Dec 05, 2007 20.84 20.92 20.73 20.92 2,100 -0.04(-0.21%)
Dec 04, 2007 20.67 21.17 20.67 20.96 3,936 -0.15(-0.69%)
Dec 03, 2007 21.98 21.98 20.83 21.11 33,213 -0.23(-1.06%)
Nov 30, 2007 21.66 21.67 21.07 21.33 11,616 +0.75(+3.64%)
Nov 29, 2007 19.75 20.58 19.29 20.58 6,450 +1.19(+6.14%)
Nov 28, 2007 18.86 19.40 17.92 19.39 93,324 -0.12(-0.61%)
Nov 27, 2007 19.96 19.96 19.20 19.51 41,145 -0.45(-2.26%)
Nov 26, 2007 20.48 20.67 19.96 19.96 11,499 +0.30(+1.51%)
Nov 23, 2007 19.38 19.74 17.33 19.67 10,536 -0.33(-1.63%)
Nov 21, 2007 20.01 20.56 19.83 19.99 20,628 -0.33(-1.62%)
Nov 20, 2007 20.57 20.57 20.00 20.32 4,200 +0.01(+0.05%)
Nov 19, 2007 20.83 20.83 20.31 20.31 12,777 -0.52(-2.48%)
Nov 16, 2007 20.63 21.18 20.34 20.83 6,324 +0.36(+1.76%)
Nov 15, 2007 20.00 20.63 19.89 20.47 10,836 +0.47(+2.35%)
Nov 14, 2007 20.82 20.82 19.93 20.00 22,569 -0.83(-3.98%)
Nov 13, 2007 21.72 21.72 20.36 20.83 37,068 -0.16(-0.76%)
Nov 12, 2007 22.27 22.33 20.58 20.99 51,024 -1.28(-5.73%)
Nov 09, 2007 22.33 22.33 21.67 22.27 35,781 -0.03(-0.15%)
Nov 08, 2007 21.85 22.31 21.52 22.30 40,083 +0.46(+2.09%)
Nov 07, 2007 20.83 21.99 20.74 21.84 29,961 +1.01(+4.85%)
Nov 06, 2007 20.17 20.83 20.15 20.83 43,929 +0.62(+3.07%)
Nov 05, 2007 20.00 20.21 19.98 20.21 14,259 +0.13(+0.63%)
Nov 02, 2007 19.83 20.10 18.57 20.09 41,361 +0.03(+0.15%)
Nov 01, 2007 20.17 20.29 19.55 20.06 74,712 -0.59(-2.86%)
Oct 31, 2007 18.29 20.79 18.29 20.65 130,317 +3.32(+19.14%)
Oct 30, 2007 16.99 17.33 16.99 17.33 4,137 -0.00(-0.02%)
Oct 29, 2007 17.17 17.66 17.00 17.33 19,263 +0.19(+1.11%)
Oct 26, 2007 17.05 17.14 17.05 17.14 10,200 +0.22(+1.30%)
Oct 25, 2007 16.97 17.11 16.87 16.92 5,400 +0.06(+0.36%)
Oct 24, 2007 16.77 16.87 16.77 16.86 1,725 +0.16(+0.98%)
Oct 23, 2007 16.67 16.83 16.53 16.70 7,845 -0.13(-0.79%)
Oct 22, 2007 16.34 17.00 16.34 16.83 5,100 +0.17(+1.00%)
Oct 19, 2007 16.68 16.93 16.33 16.67 9,057 -0.08(-0.50%)
Oct 18, 2007 16.86 16.92 16.75 16.75 5,808 -0.11(-0.67%)
Oct 17, 2007 17.00 17.08 16.86 16.86 18,465 -0.12(-0.73%)
Oct 16, 2007 16.83 17.00 16.83 16.99 3,600 -0.01(-0.08%)
Oct 15, 2007 17.00 17.00 16.91 17.00 8,100 +0.33(+2.00%)
Oct 12, 2007 16.50 16.86 16.34 16.67 15,618 +0.05(+0.28%)
Oct 11, 2007 17.00 17.00 16.62 16.62 3,600 -0.38(-2.24%)
Oct 10, 2007 16.72 17.00 16.72 17.00 14,757 +0.45(+2.72%)
Oct 09, 2007 17.00 17.00 16.55 16.55 7,152 -0.41(-2.42%)
Oct 08, 2007 17.05 17.05 16.85 16.96 4,170 -0.04(-0.23%)
Oct 05, 2007 17.00 17.07 16.70 17.00 28,530 +0.00(+0.02%)
Oct 04, 2007 16.97 17.00 16.38 17.00 16,410 +0.00(+0.00%)
Oct 03, 2007 16.92 17.00 16.84 17.00 906 +0.05(+0.30%)
Oct 02, 2007 17.24 17.24 16.55 16.95 6,675 -0.40(-2.29%)
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.