Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebix Inc (NQ: EBIX )

1.160 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.858 9.365 8.828 9.351 879,670 +0.55(+6.24%)
May 28, 2009 8.911 8.911 8.593 8.801 180,279 -0.00(-0.03%)
May 27, 2009 8.914 8.967 8.784 8.804 493,553 -0.09(-0.96%)
May 26, 2009 8.533 9.002 8.533 8.890 501,492 +0.33(+3.83%)
May 22, 2009 8.624 8.663 8.480 8.562 318,811 -0.01(-0.17%)
May 21, 2009 8.385 8.598 8.208 8.577 621,942 +0.19(+2.29%)
May 20, 2009 7.750 8.394 7.750 8.385 654,338 +0.66(+8.48%)
May 19, 2009 7.677 7.780 7.609 7.730 383,200 +0.03(+0.34%)
May 18, 2009 7.429 7.715 7.429 7.703 367,709 +0.29(+3.94%)
May 15, 2009 7.429 7.440 7.287 7.411 491,823 -0.09(-1.26%)
May 14, 2009 7.305 7.529 7.160 7.505 277,013 +0.15(+2.05%)
May 13, 2009 7.494 7.618 7.281 7.355 252,790 -0.24(-3.15%)
May 12, 2009 7.547 7.632 7.275 7.594 321,142 +0.14(+1.86%)
May 11, 2009 7.798 7.945 7.384 7.455 665,511 -0.51(-6.38%)
May 08, 2009 7.558 7.969 7.558 7.963 478,878 +0.45(+5.93%)
May 07, 2009 8.701 8.701 7.334 7.517 1,129,690 -1.18(-13.58%)
May 06, 2009 9.156 9.377 8.341 8.698 1,103,973 -0.15(-1.73%)
May 05, 2009 8.987 8.987 8.737 8.852 540,713 -0.07(-0.83%)
May 04, 2009 8.866 8.982 8.359 8.925 1,244,900 +0.74(+9.02%)
May 01, 2009 8.235 8.255 8.001 8.187 616,977 -0.02(-0.25%)
Apr 30, 2009 8.421 8.471 8.108 8.208 984,066 +0.03(+0.32%)
Apr 29, 2009 7.677 8.515 7.612 8.181 1,560,870 +0.54(+7.03%)
Apr 28, 2009 7.603 7.706 7.511 7.644 280,712 +0.02(+0.23%)
Apr 27, 2009 7.399 7.677 7.308 7.626 274,141 +0.08(+1.10%)
Apr 24, 2009 7.331 7.563 7.234 7.544 174,548 +0.30(+4.16%)
Apr 23, 2009 7.305 7.322 7.195 7.243 249,505 +0.02(+0.33%)
Apr 22, 2009 7.148 7.426 7.148 7.219 230,832 +0.06(+0.78%)
Apr 21, 2009 6.856 7.210 6.856 7.163 215,192 +0.34(+4.93%)
Apr 20, 2009 7.511 7.529 6.575 6.826 405,588 -0.81(-10.60%)
Apr 17, 2009 7.677 7.677 7.511 7.635 173,336 -0.01(-0.19%)
Apr 16, 2009 7.662 7.688 7.499 7.650 170,650 -0.01(-0.12%)
Apr 15, 2009 7.553 7.677 7.439 7.659 105,563 +0.08(+1.05%)
Apr 14, 2009 7.615 7.768 7.553 7.579 261,030 -0.12(-1.61%)
Apr 13, 2009 7.662 7.815 7.535 7.703 308,759 +0.09(+1.12%)
Apr 09, 2009 7.393 7.632 7.316 7.618 156,442 +0.29(+3.99%)
Apr 08, 2009 7.186 7.355 7.015 7.325 125,756 +0.15(+2.14%)
Apr 07, 2009 7.514 7.514 7.121 7.172 250,937 -0.38(-5.04%)
Apr 06, 2009 7.579 7.579 7.402 7.553 112,019 -0.04(-0.51%)
Apr 03, 2009 7.529 7.650 7.399 7.591 242,704 +0.00(+0.04%)
Apr 02, 2009 7.381 7.656 7.313 7.588 384,277 +0.36(+4.98%)
Apr 01, 2009 7.207 7.529 7.036 7.228 154,677 -0.11(-1.49%)
Mar 31, 2009 7.287 7.499 7.071 7.337 321,548 +0.17(+2.35%)
Mar 30, 2009 6.578 7.201 6.200 7.169 450,048 +0.03(+0.37%)
Mar 26, 2009 7.086 7.352 6.847 7.142 382,872 +0.10(+1.47%)
Mar 25, 2009 7.408 7.517 6.679 7.039 338,638 -0.26(-3.60%)
Mar 24, 2009 7.470 7.733 7.287 7.302 400,257 -0.08(-1.08%)
Mar 23, 2009 7.343 7.508 6.938 7.381 439,928 +0.58(+8.60%)
Mar 20, 2009 7.470 7.470 6.711 6.797 333,392 -0.58(-7.92%)
Mar 19, 2009 7.573 7.587 7.319 7.381 157,834 -0.05(-0.71%)
Mar 18, 2009 7.012 7.541 6.847 7.434 455,630 +0.35(+4.92%)
Mar 17, 2009 7.612 7.677 7.018 7.086 575,229 -0.51(-6.69%)
Mar 16, 2009 8.072 8.164 7.452 7.594 908,971 +0.31(+4.26%)
Mar 13, 2009 6.203 7.423 6.026 7.284 1,053,579 +1.14(+18.55%)
Mar 12, 2009 6.020 6.242 5.825 6.144 246,555 +0.20(+3.43%)
Mar 11, 2009 6.215 6.339 5.878 5.940 115,186 -0.25(-3.96%)
Mar 10, 2009 5.988 6.280 5.970 6.186 206,782 +0.41(+7.11%)
Mar 09, 2009 5.377 5.955 5.377 5.775 330,368 +0.54(+10.38%)
Mar 06, 2009 5.264 5.309 5.055 5.232 214,206 -0.09(-1.72%)
Mar 05, 2009 5.630 5.778 5.264 5.323 166,108 -0.38(-6.63%)
Mar 04, 2009 5.704 5.769 5.515 5.701 150,389 -0.17(-2.82%)
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.