Ebix Inc (NQ: EBIX )

30.79 USD -0.97 (-3.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 25.34 25.34 24.67 25.33 14,553 +0.33(+1.33%)
Feb 28, 2008 25.00 25.00 25.00 25.00 3,033 -0.08(-0.33%)
Feb 27, 2008 25.10 25.10 25.07 25.08 1,200 -0.08(-0.33%)
Feb 26, 2008 24.90 25.17 24.67 25.17 14,823 +0.59(+2.39%)
Feb 25, 2008 24.00 24.63 23.71 24.58 42,564 +1.00(+4.23%)
Feb 22, 2008 22.90 24.00 22.67 23.58 34,425 +0.92(+4.04%)
Feb 21, 2008 22.70 23.16 22.37 22.67 11,223 +0.14(+0.61%)
Feb 20, 2008 22.34 22.53 22.34 22.53 2,556 +0.23(+1.03%)
Feb 19, 2008 22.33 22.52 22.01 22.30 12,063 -0.04(-0.16%)
Feb 18, 2008 22.34 22.34 22.33 22.34 1,998 +0.00(+0.00%)
Feb 15, 2008 22.34 22.34 22.33 22.34 1,998 -0.20(-0.87%)
Feb 14, 2008 22.36 22.72 21.83 22.53 31,323 -0.30(-1.31%)
Feb 13, 2008 22.33 22.83 22.33 22.83 3,837 +0.90(+4.10%)
Feb 12, 2008 21.53 22.00 21.26 21.93 15,258 +0.38(+1.76%)
Feb 11, 2008 20.78 21.55 20.78 21.55 4,470 +0.61(+2.93%)
Feb 08, 2008 20.75 21.30 20.75 20.94 4,971 -0.28(-1.30%)
Feb 07, 2008 20.75 21.22 20.75 21.22 11,139 -0.20(-0.93%)
Feb 06, 2008 21.48 21.57 21.06 21.42 8,790 -1.32(-5.81%)
Feb 05, 2008 23.33 23.33 22.31 22.74 8,796 -0.57(-2.43%)
Feb 04, 2008 20.94 23.30 20.94 23.30 32,241 +1.80(+8.39%)
Feb 01, 2008 21.09 21.51 21.02 21.50 2,829 +0.11(+0.53%)
Jan 31, 2008 20.77 21.41 20.75 21.39 13,287 +0.72(+3.49%)
Jan 30, 2008 21.67 21.67 20.67 20.67 14,745 -0.26(-1.23%)
Jan 29, 2008 20.68 20.92 20.67 20.92 1,872 -0.08(-0.37%)
Jan 28, 2008 21.67 21.67 20.68 21.00 5,400 -0.65(-3.02%)
Jan 25, 2008 22.01 22.01 21.49 21.65 4,500 -0.41(-1.86%)
Jan 24, 2008 21.86 22.06 21.50 22.06 4,740 +0.40(+1.83%)
Jan 23, 2008 20.00 22.02 19.42 21.67 10,476 +1.00(+4.82%)
Jan 22, 2008 20.01 21.83 20.00 20.67 41,427 -1.54(-6.93%)
Jan 21, 2008 21.96 22.21 20.71 22.21 19,023 +0.00(+0.00%)
Jan 18, 2008 21.96 22.21 20.71 22.21 19,023 -0.12(-0.55%)
Jan 17, 2008 23.17 23.18 22.30 22.33 11,850 -0.75(-3.25%)
Jan 16, 2008 22.58 23.32 22.07 23.08 16,176 +0.51(+2.27%)
Jan 15, 2008 21.84 23.26 21.84 22.57 21,222 -0.06(-0.28%)
Jan 14, 2008 25.33 25.33 22.37 22.63 33,192 -1.21(-5.06%)
Jan 11, 2008 25.33 25.33 22.59 23.84 9,432 +0.99(+4.32%)
Jan 10, 2008 22.82 23.36 22.33 22.85 18,822 +0.26(+1.17%)
Jan 09, 2008 22.92 23.59 22.58 22.59 25,515 -1.08(-4.55%)
Jan 08, 2008 24.22 24.22 22.97 23.67 12,513 -0.82(-3.34%)
Jan 07, 2008 25.83 25.83 23.50 24.48 9,939 -0.53(-2.11%)
Jan 04, 2008 25.55 25.55 24.68 25.01 9,183 -0.82(-3.19%)
Jan 03, 2008 24.67 25.83 24.66 25.83 21,444 +1.17(+4.74%)
Jan 02, 2008 24.66 24.66 24.10 24.66 15,510 +0.27(+1.09%)
Jan 01, 2008 24.65 24.65 24.00 24.40 8,226 +0.00(+0.00%)
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%)
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.