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 (%)
Jan 30, 2009 5.716 6.224 5.462 6.041 333,653 +0.37(+6.51%)
Jan 29, 2009 5.737 5.757 5.648 5.672 120,439 -0.12(-2.14%)
Jan 28, 2009 5.769 5.976 5.684 5.796 162,725 +0.09(+1.50%)
Jan 27, 2009 5.654 5.902 5.654 5.710 134,325 +0.06(+0.99%)
Jan 26, 2009 5.288 5.683 5.288 5.654 134,661 +0.31(+5.74%)
Jan 23, 2009 5.430 5.477 5.223 5.347 217,237 -0.25(-4.38%)
Jan 22, 2009 5.642 5.794 5.462 5.592 66,861 -0.14(-2.52%)
Jan 21, 2009 5.477 5.781 5.356 5.737 149,343 +0.26(+4.74%)
Jan 20, 2009 5.772 5.772 5.471 5.477 62,780 -0.17(-3.08%)
Jan 16, 2009 5.636 5.690 5.362 5.651 106,769 -0.07(-1.29%)
Jan 15, 2009 5.816 5.830 5.560 5.725 136,124 -0.09(-1.62%)
Jan 14, 2009 5.651 5.929 5.651 5.819 154,870 -0.02(-0.35%)
Jan 13, 2009 5.855 6.067 5.840 5.840 108,903 +0.00(+0.00%)
Jan 12, 2009 6.617 6.782 5.698 5.840 463,061 -0.74(-11.18%)
Jan 09, 2009 6.974 7.006 6.436 6.575 190,321 -0.40(-5.72%)
Jan 08, 2009 6.791 7.068 6.717 6.974 196,804 +0.16(+2.30%)
Jan 07, 2009 6.894 7.119 6.643 6.817 87,437 -0.14(-2.08%)
Jan 06, 2009 7.139 7.222 6.685 6.962 194,921 -0.17(-2.44%)
Jan 05, 2009 6.962 7.234 6.723 7.136 94,515 +0.19(+2.76%)
Jan 02, 2009 7.086 7.296 6.879 6.944 152,899 -0.11(-1.59%)
Dec 31, 2008 6.797 7.086 6.537 7.057 142,701 +0.28(+4.18%)
Dec 30, 2008 6.375 6.788 6.375 6.773 136,147 +0.47(+7.40%)
Dec 29, 2008 6.339 6.339 6.067 6.307 92,815 -0.03(-0.51%)
Dec 26, 2008 6.289 6.348 6.153 6.339 17,256 +0.09(+1.47%)
Dec 24, 2008 6.298 6.407 6.138 6.248 32,721 -0.07(-1.08%)
Dec 23, 2008 6.513 6.611 6.141 6.315 163,236 -0.13(-2.02%)
Dec 22, 2008 6.499 6.640 6.292 6.445 122,522 -0.02(-0.32%)
Dec 19, 2008 6.965 6.965 6.431 6.466 289,653 -0.18(-2.67%)
Dec 18, 2008 6.826 7.172 6.566 6.643 161,576 -0.29(-4.17%)
Dec 17, 2008 6.773 7.086 6.747 6.933 136,164 +0.14(+2.04%)
Dec 16, 2008 6.428 6.794 6.369 6.794 161,800 +0.48(+7.67%)
Dec 15, 2008 6.445 6.785 6.230 6.310 108,219 -0.13(-2.02%)
Dec 12, 2008 6.253 6.487 6.141 6.439 121,939 +0.08(+1.30%)
Dec 11, 2008 6.625 6.791 6.357 6.357 82,807 -0.39(-5.78%)
Dec 10, 2008 6.690 7.000 6.499 6.747 97,001 +0.08(+1.15%)
Dec 09, 2008 6.726 6.885 6.561 6.670 69,577 -0.13(-1.91%)
Dec 08, 2008 6.670 7.216 6.537 6.800 252,173 +0.27(+4.07%)
Dec 05, 2008 6.439 6.575 6.121 6.534 316,955 +0.01(+0.14%)
Dec 04, 2008 6.841 6.927 6.487 6.525 217,251 -0.39(-5.64%)
Dec 03, 2008 6.953 7.160 6.602 6.915 232,326 -0.27(-3.70%)
Dec 02, 2008 6.599 7.225 6.295 7.181 156,947 +0.68(+10.39%)
Dec 01, 2008 7.517 7.517 6.496 6.504 243,689 -1.13(-14.81%)
Nov 28, 2008 7.588 7.863 7.529 7.635 25,845 +0.05(+0.66%)
Nov 26, 2008 6.927 7.612 6.649 7.585 224,462 +0.53(+7.44%)
Nov 25, 2008 7.181 7.234 6.682 7.059 172,601 -0.05(-0.71%)
Nov 24, 2008 6.930 7.499 6.274 7.110 293,494 +0.32(+4.70%)
Nov 21, 2008 6.295 6.791 5.914 6.791 219,889 +0.55(+8.85%)
Nov 20, 2008 6.841 6.876 6.147 6.239 228,082 -0.65(-9.43%)
Nov 19, 2008 7.355 7.558 6.761 6.888 245,877 -0.41(-5.62%)
Nov 18, 2008 7.364 7.588 6.894 7.299 281,769 +0.06(+0.77%)
Nov 17, 2008 7.488 7.674 6.773 7.243 234,809 -0.37(-4.81%)
Nov 14, 2008 7.824 7.972 7.455 7.609 127,463 -0.47(-5.78%)
Nov 13, 2008 7.325 8.193 7.178 8.075 346,334 +0.72(+9.84%)
Nov 12, 2008 7.656 8.075 7.113 7.352 288,160 -0.67(-8.32%)
Nov 11, 2008 7.677 8.412 7.449 8.019 262,307 +0.21(+2.68%)
Nov 10, 2008 8.288 8.474 7.739 7.809 240,279 -0.29(-3.54%)
Nov 07, 2008 8.438 8.438 8.072 8.096 465,587 +0.06(+0.70%)
Nov 06, 2008 7.972 8.559 7.700 8.040 396,904 +0.35(+4.49%)
Nov 05, 2008 7.883 7.942 7.677 7.694 136,889 -0.27(-3.37%)
Nov 04, 2008 7.883 8.040 7.795 7.963 117,875 +0.18(+2.35%)
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.