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 (%)
Sep 28, 2007 4.886 4.917 4.778 4.886 9,652 -0.02(-0.40%)
Sep 27, 2007 5.019 5.029 4.906 4.906 60,873 -0.11(-2.22%)
Sep 26, 2007 4.971 5.018 4.965 5.018 13,361 +0.05(+0.96%)
Sep 25, 2007 5.019 5.019 4.970 4.970 41,882 -0.05(-0.98%)
Sep 24, 2007 5.002 5.019 4.931 5.019 34,211 +0.10(+2.04%)
Sep 21, 2007 5.012 5.013 4.888 4.919 34,942 -0.07(-1.46%)
Sep 20, 2007 4.808 5.019 4.808 4.992 23,674 +0.14(+2.98%)
Sep 19, 2007 4.724 4.847 4.699 4.847 35,532 +0.13(+2.67%)
Sep 18, 2007 4.697 4.724 4.697 4.721 10,211 +0.02(+0.50%)
Sep 17, 2007 4.576 4.938 4.554 4.697 72,903 +0.06(+1.19%)
Sep 14, 2007 4.621 4.642 4.611 4.642 25,910 +0.01(+0.13%)
Sep 13, 2007 4.585 4.674 4.585 4.636 26,245 -0.04(-0.90%)
Sep 12, 2007 4.822 4.822 4.624 4.679 166,169 -0.16(-3.37%)
Sep 11, 2007 4.854 4.855 4.842 4.842 16,856 -0.01(-0.22%)
Sep 10, 2007 4.843 4.853 4.832 4.853 12,599 -0.08(-1.58%)
Sep 07, 2007 4.973 5.008 4.931 4.931 26,021 -0.03(-0.52%)
Sep 06, 2007 4.943 5.018 4.943 4.956 21,723 +0.00(+0.04%)
Sep 05, 2007 5.056 5.056 4.946 4.954 52,328 -0.10(-2.06%)
Sep 04, 2007 4.974 5.204 4.826 5.059 69,570 -0.15(-2.84%)
Aug 31, 2007 5.044 5.206 5.019 5.206 56,839 +0.19(+3.73%)
Aug 30, 2007 5.039 5.039 4.922 5.019 41,049 -0.01(-0.27%)
Aug 29, 2007 5.028 5.039 4.997 5.033 20,748 +0.05(+1.02%)
Aug 28, 2007 5.214 5.214 4.950 4.982 58,688 -0.04(-0.74%)
Aug 27, 2007 5.019 5.019 4.924 5.019 59,491 +0.02(+0.49%)
Aug 24, 2007 4.891 4.997 4.784 4.995 99,433 +0.10(+2.12%)
Aug 23, 2007 4.724 4.906 4.626 4.891 65,994 +0.20(+4.20%)
Aug 22, 2007 4.721 4.724 4.633 4.694 102,695 -0.03(-0.58%)
Aug 21, 2007 4.474 4.721 4.458 4.721 130,840 +0.07(+1.57%)
Aug 20, 2007 4.527 4.709 4.527 4.648 69,245 +0.22(+4.96%)
Aug 17, 2007 4.232 4.616 4.232 4.429 71,084 +0.13(+3.08%)
Aug 16, 2007 4.341 4.425 4.158 4.296 83,074 -0.13(-2.99%)
Aug 15, 2007 4.380 4.429 4.380 4.429 13,209 +0.05(+1.12%)
Aug 14, 2007 4.156 4.527 4.156 4.380 47,552 -0.03(-0.78%)
Aug 13, 2007 3.740 4.472 3.740 4.414 382,259 +0.27(+6.51%)
Aug 10, 2007 4.324 4.330 3.938 4.144 201,437 -0.18(-4.18%)
Aug 09, 2007 4.527 4.527 4.286 4.325 31,061 -0.07(-1.64%)
Aug 08, 2007 4.258 4.399 4.257 4.397 86,569 -0.10(-2.22%)
Aug 07, 2007 4.429 4.517 4.354 4.497 105,154 +0.09(+1.93%)
Aug 06, 2007 4.183 4.525 4.182 4.412 424,883 +0.33(+8.18%)
Aug 03, 2007 4.040 4.200 3.671 4.078 171,046 +0.09(+2.19%)
Aug 02, 2007 3.949 3.991 3.848 3.991 58,841 +0.15(+3.97%)
Aug 01, 2007 3.740 3.887 3.692 3.838 49,401 +0.11(+2.90%)
Jul 31, 2007 3.750 3.988 3.704 3.730 14,529 +0.03(+0.69%)
Jul 30, 2007 3.861 3.861 3.691 3.704 53,689 -0.05(-1.21%)
Jul 27, 2007 3.710 3.828 3.691 3.750 44,920 +0.03(+0.93%)
Jul 26, 2007 3.769 3.769 3.715 3.715 47,857 -0.05(-1.23%)
Jul 25, 2007 3.858 3.983 3.741 3.762 43,203 -0.11(-2.75%)
Jul 24, 2007 3.956 3.956 3.868 3.868 74,437 -0.06(-1.55%)
Jul 23, 2007 3.888 3.937 3.888 3.929 21,581 +0.04(+1.14%)
Jul 20, 2007 3.935 3.935 3.868 3.885 31,569 -0.05(-1.32%)
Jul 19, 2007 3.937 3.940 3.879 3.937 46,942 -0.03(-0.84%)
Jul 18, 2007 4.134 4.136 3.967 3.970 83,338 -0.17(-4.02%)
Jul 17, 2007 4.160 4.161 4.136 4.136 24,741 -0.02(-0.59%)
Jul 16, 2007 4.173 4.173 4.137 4.161 46,770 -0.02(-0.40%)
Jul 13, 2007 4.193 4.193 4.158 4.178 67,589 -0.01(-0.35%)
Jul 12, 2007 4.198 4.202 4.183 4.193 105,184 +0.02(+0.38%)
Jul 11, 2007 4.232 4.232 4.137 4.177 87,535 -0.00(-0.05%)
Jul 10, 2007 4.213 4.232 4.154 4.179 43,295 -0.00(-0.09%)
Jul 09, 2007 4.109 4.279 4.109 4.183 27,627 +0.08(+1.93%)
Jul 06, 2007 3.939 4.126 3.878 4.104 51,606 -0.02(-0.51%)
Jul 05, 2007 4.134 4.134 4.125 4.125 58,770 -0.00(-0.12%)
Jul 03, 2007 3.993 4.130 3.993 4.130 30,614 +0.22(+5.56%)
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.