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 (%)
Jul 29, 2005 1.398 1.417 1.398 1.417 30,096 +0.02(+1.41%)
Jul 28, 2005 1.398 1.398 1.398 1.398 14,225 +0.00(+0.14%)
Jul 27, 2005 1.337 1.396 1.337 1.396 4,399 -0.02(-1.53%)
Jul 26, 2005 1.402 1.417 1.358 1.417 23,369 +0.04(+2.86%)
Jul 25, 2005 1.368 1.378 1.329 1.378 34,546 -0.02(-1.75%)
Jul 22, 2005 1.360 1.402 1.360 1.402 3,048 +0.02(+1.79%)
Jul 21, 2005 1.378 1.378 1.378 1.378 1,066 -0.01(-0.50%)
Jul 20, 2005 1.402 1.403 1.385 1.385 55,762 -0.02(-1.12%)
Jul 19, 2005 1.398 1.400 1.357 1.400 43,437 -0.03(-2.12%)
Jul 18, 2005 1.427 1.431 1.427 1.431 10,160 +0.00(+0.26%)
Jul 15, 2005 1.427 1.427 1.369 1.427 21,337 +0.00(+0.00%)
Jul 14, 2005 1.427 1.427 1.361 1.427 5,334 +0.00(+0.14%)
Jul 13, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jul 12, 2005 1.427 1.427 1.425 1.425 2,032 +0.06(+4.02%)
Jul 11, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 08, 2005 1.329 1.370 1.329 1.370 8,636 -0.05(-3.33%)
Jul 07, 2005 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 06, 2005 1.378 1.426 1.378 1.417 11,430 +0.01(+0.77%)
Jul 05, 2005 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Jul 01, 2005 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Jun 30, 2005 1.378 1.406 1.378 1.406 30,949 -0.01(-0.69%)
Jun 29, 2005 1.416 1.416 1.416 1.416 1,016 +0.09(+6.75%)
Jun 28, 2005 1.330 1.402 1.327 1.327 13,310 -0.03(-1.89%)
Jun 27, 2005 1.363 1.363 1.321 1.352 19,925 -0.01(-0.43%)
Jun 24, 2005 1.358 1.358 1.358 1.358 4,064 -0.01(-0.79%)
Jun 23, 2005 1.323 1.369 1.323 1.369 11,176 -0.01(-0.64%)
Jun 22, 2005 1.344 1.378 1.344 1.378 7,681 -0.04(-2.78%)
Jun 21, 2005 1.304 1.417 1.304 1.417 27,342 +0.04(+3.00%)
Jun 20, 2005 1.353 1.378 1.304 1.376 10,160 +0.02(+1.67%)
Jun 17, 2005 1.329 1.353 1.329 1.353 3,911 +0.00(+0.00%)
Jun 16, 2005 1.304 1.353 1.304 1.353 16,257 +0.00(+0.00%)
Jun 15, 2005 1.329 1.353 1.297 1.353 169,959 +0.00(+0.00%)
Jun 14, 2005 1.330 1.353 1.329 1.353 27,992 -0.02(-1.72%)
Jun 13, 2005 1.377 1.377 1.377 1.377 2,621 +0.06(+4.17%)
Jun 10, 2005 1.328 1.328 1.229 1.322 138,186 -0.03(-2.33%)
Jun 09, 2005 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Jun 08, 2005 1.324 1.353 1.319 1.353 15,962 +0.02(+1.85%)
Jun 07, 2005 1.279 1.329 1.279 1.329 61,828 +0.02(+1.50%)
Jun 06, 2005 1.279 1.309 1.279 1.309 7,640 +0.00(+0.00%)
Jun 03, 2005 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 02, 2005 1.326 1.326 1.309 1.309 8,128 +0.00(+0.15%)
Jun 01, 2005 1.304 1.326 1.296 1.307 11,532 +0.03(+2.00%)
May 31, 2005 1.255 1.288 1.255 1.281 13,513 -0.00(-0.38%)
May 27, 2005 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
May 26, 2005 1.230 1.286 1.230 1.286 3,048 +0.01(+0.54%)
May 25, 2005 1.279 1.279 1.279 1.279 3,048 +0.00(+0.00%)
May 24, 2005 1.270 1.279 1.259 1.279 37,594 +0.00(+0.00%)
May 23, 2005 1.214 1.292 1.214 1.279 21,490 -0.02(-1.81%)
May 20, 2005 1.147 1.303 1.147 1.303 10,079 +0.13(+11.26%)
May 19, 2005 1.132 1.181 1.132 1.171 19,590 -0.01(-0.75%)
May 18, 2005 1.132 1.180 1.132 1.180 18,289 +0.00(+0.00%)
May 17, 2005 1.132 1.180 1.132 1.180 21,337 +0.00(+0.00%)
May 16, 2005 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 13, 2005 1.136 1.180 1.136 1.180 43,488 +0.00(+0.00%)
May 12, 2005 1.132 1.180 1.035 1.180 5,080 +0.04(+3.27%)
May 11, 2005 1.132 1.143 1.132 1.143 15,891 -0.01(-1.19%)
May 10, 2005 1.102 1.156 1.102 1.156 29,496 -0.02(-1.92%)
May 09, 2005 1.083 1.179 1.083 1.179 2,489 +0.02(+1.96%)
May 06, 2005 1.181 1.181 1.156 1.156 20,067 +0.01(+1.19%)
May 05, 2005 1.112 1.171 1.112 1.143 49,899 +0.04(+4.05%)
May 04, 2005 1.132 1.132 1.085 1.098 20,321 -0.01(-1.24%)
May 03, 2005 1.135 1.139 1.112 1.112 61,188 +0.04(+3.38%)
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.