Ebix Inc (NQ: EBIX )

29.46 USD -0.45 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.22 13.40 13.20 13.40 14,238 +0.20(+1.52%)
Jun 28, 2007 13.33 13.50 13.20 13.20 17,487 -0.20(-1.49%)
Jun 27, 2007 13.17 13.40 13.17 13.40 5,280 +0.25(+1.93%)
Jun 26, 2007 13.23 13.40 12.65 13.15 5,100 -0.27(-1.99%)
Jun 25, 2007 13.52 13.59 13.23 13.41 8,346 +0.17(+1.28%)
Jun 22, 2007 13.14 13.32 13.09 13.24 7,206 +0.04(+0.33%)
Jun 21, 2007 12.65 13.30 12.65 13.20 18,366 +0.35(+2.72%)
Jun 20, 2007 13.01 13.02 12.61 12.85 47,100 -0.48(-3.60%)
Jun 19, 2007 13.52 13.52 13.27 13.33 8,400 +0.00(+0.01%)
Jun 18, 2007 12.70 13.60 12.70 13.33 16,500 +0.44(+3.40%)
Jun 15, 2007 12.95 13.24 12.50 12.89 17,400 +0.01(+0.09%)
Jun 14, 2007 12.67 12.93 12.57 12.88 10,200 +0.33(+2.59%)
Jun 13, 2007 13.12 13.00 12.40 12.55 15,600 -0.65(-4.92%)
Jun 12, 2007 13.74 13.74 13.13 13.20 24,300 -0.53(-3.86%)
Jun 11, 2007 13.45 13.76 13.37 13.73 20,982 +0.40(+3.00%)
Jun 08, 2007 13.50 13.50 13.04 13.33 48,747 -0.30(-2.18%)
Jun 07, 2007 13.67 14.25 13.40 13.63 54,990 -0.37(-2.64%)
Jun 06, 2007 13.41 14.48 13.40 14.00 79,662 +0.59(+4.40%)
Jun 05, 2007 13.13 13.50 12.86 13.41 43,830 +0.46(+3.55%)
Jun 04, 2007 12.81 13.33 12.73 12.95 97,578 +0.16(+1.24%)
Jun 01, 2007 12.46 12.80 12.38 12.79 36,063 +0.45(+3.66%)
May 31, 2007 12.33 12.37 12.30 12.34 16,560 +0.13(+1.03%)
May 30, 2007 12.31 12.31 12.17 12.21 5,025 -0.10(-0.78%)
May 29, 2007 12.28 12.31 12.24 12.31 8,100 +0.01(+0.10%)
May 25, 2007 12.28 12.30 12.18 12.30 6,300 +0.07(+0.55%)
May 24, 2007 12.31 12.31 12.16 12.23 1,302 -0.03(-0.24%)
May 23, 2007 12.06 12.36 12.06 12.26 4,044 +0.21(+1.77%)
May 22, 2007 12.07 12.07 11.97 12.05 8,232 -0.02(-0.19%)
May 21, 2007 12.12 12.13 11.96 12.07 35,766 +0.02(+0.19%)
May 18, 2007 12.18 12.21 11.25 12.05 49,260 -0.29(-2.32%)
May 17, 2007 12.27 12.33 12.04 12.33 35,616 +0.22(+1.79%)
May 16, 2007 11.68 12.27 11.52 12.12 51,594 +0.70(+6.13%)
May 15, 2007 10.40 12.28 10.40 11.42 143,991 +1.46(+14.70%)
May 14, 2007 10.46 10.46 9.950 9.953 12,366 -0.38(-3.68%)
May 11, 2007 9.730 10.33 9.730 10.33 5,052 +0.62(+6.35%)
May 10, 2007 9.717 9.717 9.717 9.717 402 -0.09(-0.88%)
May 09, 2007 9.750 10.27 9.750 9.803 2,100 +0.06(+0.62%)
May 08, 2007 9.927 9.927 9.743 9.743 1,293 -0.18(-1.81%)
May 07, 2007 10.00 10.22 9.913 9.923 11,304 -0.07(-0.73%)
May 04, 2007 10.36 10.36 9.832 9.997 15,888 -0.34(-3.26%)
May 03, 2007 9.667 10.48 9.667 10.33 3,900 +0.12(+1.17%)
May 02, 2007 10.13 10.26 10.00 10.21 4,479 +0.08(+0.79%)
May 01, 2007 10.17 10.42 10.07 10.13 12,012 +0.02(+0.20%)
Apr 30, 2007 10.19 10.19 10.01 10.11 4,386 -0.18(-1.75%)
Apr 27, 2007 10.61 10.86 10.16 10.29 14,553 -0.04(-0.39%)
Apr 26, 2007 10.33 10.34 10.26 10.33 16,404 +0.07(+0.68%)
Apr 25, 2007 10.30 10.33 10.26 10.26 5,547 -0.00(-0.03%)
Apr 24, 2007 10.29 10.33 10.27 10.27 5,700 +0.00(+0.03%)
Apr 23, 2007 10.69 10.77 10.08 10.26 27,138 -0.50(-4.67%)
Apr 20, 2007 10.80 10.80 10.77 10.77 2,496 -0.16(-1.46%)
Apr 19, 2007 10.77 11.04 10.43 10.93 10,365 -0.24(-2.15%)
Apr 18, 2007 11.98 11.98 10.94 11.17 13,017 +0.24(+2.23%)
Apr 17, 2007 11.00 11.00 10.63 10.92 33,813 -0.08(-0.70%)
Apr 16, 2007 18.24 18.57 10.75 11.00 32,046 +0.45(+4.30%)
Apr 13, 2007 9.967 10.66 9.967 10.55 53,517 +0.58(+5.85%)
Apr 12, 2007 9.800 9.963 9.800 9.963 3,972 +0.18(+1.84%)
Apr 11, 2007 9.696 9.787 9.696 9.783 2,190 -0.02(-0.17%)
Apr 10, 2007 9.750 9.800 9.750 9.800 7,500 +0.00(+0.00%)
Apr 09, 2007 9.967 9.967 9.727 9.800 16,860 +0.11(+1.14%)
Apr 05, 2007 9.740 9.900 9.513 9.690 26,460 -0.19(-1.95%)
Apr 04, 2007 9.840 9.893 9.811 9.883 35,082 -0.12(-1.17%)
Apr 03, 2007 10.17 10.17 9.967 10.00 26,922 -0.10(-0.99%)
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.