Ebix Inc (NQ: EBIX )

27.30 USD +0.60 (+2.25%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.08 17.63 17.00 17.63 16,782 +0.63(+3.73%)
Aug 30, 2007 17.07 17.07 16.67 17.00 12,120 -0.05(-0.27%)
Aug 29, 2007 17.03 17.07 16.92 17.05 6,126 +0.17(+1.02%)
Aug 28, 2007 17.66 17.66 16.77 16.87 17,328 -0.13(-0.74%)
Aug 27, 2007 17.00 17.00 16.68 17.00 17,565 +0.08(+0.49%)
Aug 24, 2007 16.57 16.92 16.20 16.92 29,358 +0.35(+2.12%)
Aug 23, 2007 16.00 16.62 15.67 16.56 19,485 +0.67(+4.20%)
Aug 22, 2007 15.99 16.00 15.69 15.90 30,321 -0.09(-0.58%)
Aug 21, 2007 15.15 15.99 15.10 15.99 38,631 +0.25(+1.57%)
Aug 20, 2007 15.33 15.95 15.33 15.74 20,445 +0.74(+4.96%)
Aug 17, 2007 14.33 15.63 14.33 15.00 20,988 +0.45(+3.08%)
Aug 16, 2007 14.70 14.99 14.08 14.55 24,528 -0.45(-2.99%)
Aug 15, 2007 14.83 15.00 14.83 15.00 3,900 +0.17(+1.12%)
Aug 14, 2007 14.08 15.33 14.08 14.83 14,040 -0.12(-0.78%)
Aug 13, 2007 12.67 15.15 12.67 14.95 112,863 +0.91(+6.51%)
Aug 10, 2007 14.65 14.67 13.34 14.04 59,475 -0.61(-4.18%)
Aug 09, 2007 15.33 15.33 14.52 14.65 9,171 -0.24(-1.64%)
Aug 08, 2007 14.42 14.90 14.42 14.89 25,560 -0.34(-2.22%)
Aug 07, 2007 15.00 15.30 14.75 15.23 31,047 +0.29(+1.93%)
Aug 06, 2007 14.17 15.33 14.16 14.94 125,448 +1.13(+8.18%)
Aug 03, 2007 13.68 14.23 12.43 13.81 50,502 +0.30(+2.19%)
Aug 02, 2007 13.37 13.52 13.03 13.52 17,373 +0.52(+3.97%)
Aug 01, 2007 12.67 13.17 12.50 13.00 14,586 +0.37(+2.90%)
Jul 31, 2007 12.70 13.51 12.55 12.63 4,290 +0.09(+0.69%)
Jul 30, 2007 13.08 13.08 12.50 12.55 15,852 -0.15(-1.21%)
Jul 27, 2007 12.57 12.96 12.50 12.70 13,263 +0.12(+0.93%)
Jul 26, 2007 12.77 12.77 12.58 12.58 14,130 -0.16(-1.23%)
Jul 25, 2007 13.07 13.49 12.67 12.74 12,756 -0.36(-2.75%)
Jul 24, 2007 13.40 13.40 13.10 13.10 21,978 -0.21(-1.55%)
Jul 23, 2007 13.17 13.33 13.17 13.31 6,372 +0.15(+1.14%)
Jul 20, 2007 13.33 13.33 13.10 13.16 9,321 -0.18(-1.32%)
Jul 19, 2007 13.33 13.34 13.14 13.33 13,860 -0.11(-0.84%)
Jul 18, 2007 14.00 14.01 13.44 13.45 24,606 -0.56(-4.02%)
Jul 17, 2007 14.09 14.09 14.01 14.01 7,305 -0.08(-0.59%)
Jul 16, 2007 14.13 14.13 14.01 14.09 13,809 -0.06(-0.40%)
Jul 13, 2007 14.20 14.20 14.08 14.15 19,956 -0.05(-0.35%)
Jul 12, 2007 14.22 14.23 14.17 14.20 31,056 +0.05(+0.38%)
Jul 11, 2007 14.33 14.33 14.01 14.15 25,845 -0.01(-0.05%)
Jul 10, 2007 14.27 14.33 14.07 14.15 12,783 -0.01(-0.09%)
Jul 09, 2007 13.92 14.49 13.92 14.17 8,157 +0.27(+1.93%)
Jul 06, 2007 13.34 13.98 13.13 13.90 15,237 -0.07(-0.51%)
Jul 05, 2007 14.00 14.00 13.97 13.97 17,352 -0.02(-0.12%)
Jul 03, 2007 13.52 13.99 13.52 13.99 9,039 +0.74(+5.56%)
Jul 02, 2007 13.33 13.33 13.17 13.25 4,611 -0.15(-1.12%)
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%)
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.