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 (%)
Apr 30, 2008 8.316 8.354 8.267 8.354 32,331 +0.09(+1.05%)
Apr 29, 2008 8.267 8.299 8.257 8.267 64,785 +0.01(+0.12%)
Apr 28, 2008 8.133 8.267 8.133 8.257 70,424 +0.21(+2.57%)
Apr 25, 2008 8.087 8.158 8.021 8.051 82,912 +0.07(+0.85%)
Apr 24, 2008 8.076 8.096 7.880 7.983 37,107 +0.00(+0.04%)
Apr 23, 2008 8.119 8.119 7.775 7.980 97,848 -0.09(-1.12%)
Apr 22, 2008 7.532 8.070 7.492 8.070 210,897 +0.54(+7.11%)
Apr 21, 2008 7.637 7.637 7.531 7.535 183,564 -0.09(-1.24%)
Apr 18, 2008 7.922 7.922 7.431 7.629 101,922 +0.14(+1.85%)
Apr 17, 2008 7.480 7.790 7.391 7.491 59,430 -0.01(-0.20%)
Apr 16, 2008 7.478 7.653 7.433 7.505 51,261 +0.05(+0.67%)
Apr 15, 2008 7.372 7.486 7.284 7.455 30,797 +0.12(+1.68%)
Apr 14, 2008 7.404 7.411 7.279 7.332 29,872 -0.07(-0.97%)
Apr 11, 2008 7.788 7.848 7.287 7.404 207,960 -0.39(-5.01%)
Apr 10, 2008 7.644 7.795 7.644 7.795 34,058 +0.17(+2.26%)
Apr 09, 2008 7.549 7.644 7.485 7.622 29,405 +0.17(+2.28%)
Apr 08, 2008 7.278 7.571 7.278 7.452 28,287 +0.04(+0.48%)
Apr 07, 2008 7.460 7.484 7.397 7.417 30,370 -0.06(-0.84%)
Apr 04, 2008 7.481 7.499 7.468 7.480 35,959 +0.00(+0.00%)
Apr 03, 2008 7.578 7.676 7.480 7.480 110,701 -0.06(-0.86%)
Apr 02, 2008 7.596 7.798 7.388 7.545 52,815 +0.11(+1.54%)
Apr 01, 2008 7.424 7.431 7.283 7.431 46,048 +0.15(+2.03%)
Mar 31, 2008 6.889 7.283 6.889 7.283 30,898 +0.00(+0.00%)
Mar 28, 2008 6.944 7.424 6.944 7.283 102,370 +0.34(+4.86%)
Mar 27, 2008 6.925 6.975 6.925 6.945 10,160 +0.06(+0.84%)
Mar 26, 2008 6.899 6.899 6.831 6.887 17,273 -0.05(-0.75%)
Mar 25, 2008 6.821 6.988 6.821 6.939 191,236 +0.05(+0.73%)
Mar 24, 2008 6.795 6.937 6.692 6.889 43,030 +0.23(+3.52%)
Mar 21, 2008 6.801 6.889 6.484 6.655 86,072 +0.00(+0.00%)
Mar 20, 2008 6.801 6.889 6.484 6.655 86,072 -0.21(-3.12%)
Mar 19, 2008 6.940 6.988 6.807 6.870 75,108 -0.01(-0.10%)
Mar 18, 2008 6.911 6.999 6.840 6.876 107,704 +0.08(+1.11%)
Mar 17, 2008 6.620 6.889 6.299 6.801 17,628 -0.09(-1.36%)
Mar 14, 2008 6.995 7.025 6.889 6.894 35,562 -0.04(-0.64%)
Mar 13, 2008 6.792 7.085 6.792 6.938 71,044 -0.05(-0.70%)
Mar 12, 2008 6.892 7.174 6.892 6.988 31,295 -0.03(-0.48%)
Mar 11, 2008 7.185 7.197 6.793 7.021 184,967 -0.05(-0.71%)
Mar 10, 2008 7.391 7.391 6.988 7.071 143,765 -0.31(-4.19%)
Mar 07, 2008 7.675 7.675 7.332 7.380 68,930 +0.07(+1.00%)
Mar 06, 2008 7.487 7.487 7.293 7.308 57,987 -0.05(-0.66%)
Mar 05, 2008 7.478 7.480 7.332 7.356 79,477 +0.03(+0.35%)
Mar 04, 2008 7.582 7.582 7.330 7.330 21,967 -0.25(-3.27%)
Mar 03, 2008 7.577 7.578 7.362 7.578 41,771 +0.10(+1.32%)
Feb 29, 2008 7.483 7.483 7.284 7.480 49,290 +0.10(+1.33%)
Feb 28, 2008 7.381 7.381 7.381 7.381 10,272 -0.02(-0.33%)
Feb 27, 2008 7.412 7.412 7.401 7.406 4,064 -0.02(-0.33%)
Feb 26, 2008 7.353 7.431 7.283 7.431 50,204 +0.17(+2.39%)
Feb 25, 2008 7.085 7.273 7.001 7.257 144,161 +0.29(+4.23%)
Feb 22, 2008 6.761 7.086 6.692 6.963 116,595 +0.27(+4.04%)
Feb 21, 2008 6.701 6.839 6.605 6.692 38,011 +0.04(+0.61%)
Feb 20, 2008 6.597 6.652 6.597 6.652 8,656 +0.07(+1.03%)
Feb 19, 2008 6.594 6.650 6.499 6.584 40,856 -0.01(-0.16%)
Feb 18, 2008 6.595 6.597 6.594 6.595 6,767 +0.00(+0.00%)
Feb 15, 2008 6.595 6.597 6.594 6.595 6,767 -0.06(-0.87%)
Feb 14, 2008 6.601 6.709 6.446 6.653 106,088 -0.09(-1.31%)
Feb 13, 2008 6.594 6.742 6.594 6.742 12,995 +0.27(+4.10%)
Feb 12, 2008 6.356 6.496 6.276 6.476 51,677 +0.11(+1.76%)
Feb 11, 2008 6.136 6.364 6.136 6.364 15,139 +0.18(+2.93%)
Feb 08, 2008 6.127 6.289 6.127 6.183 16,836 -0.08(-1.30%)
Feb 07, 2008 6.127 6.264 6.127 6.264 37,727 -0.06(-0.93%)
Feb 06, 2008 6.341 6.368 6.218 6.323 29,771 -0.39(-5.81%)
Feb 05, 2008 6.889 6.889 6.588 6.713 29,791 -0.17(-2.43%)
Feb 04, 2008 6.184 6.880 6.184 6.880 109,198 +0.53(+8.39%)
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.