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 31, 2008 9.842 9.940 9.787 9.893 123,860 +0.10(+0.97%)
Jul 30, 2008 9.778 9.940 9.543 9.797 203,510 +0.12(+1.26%)
Jul 29, 2008 9.675 9.750 9.227 9.675 107,328 +0.62(+6.82%)
Jul 28, 2008 9.197 9.197 8.956 9.057 90,126 +0.02(+0.20%)
Jul 25, 2008 8.976 9.082 8.267 9.040 69,560 +0.20(+2.31%)
Jul 24, 2008 9.052 9.123 8.762 8.836 57,357 -0.12(-1.29%)
Jul 23, 2008 8.924 8.951 8.575 8.951 77,750 +0.24(+2.80%)
Jul 22, 2008 8.597 8.839 8.415 8.707 80,707 +0.29(+3.47%)
Jul 21, 2008 8.656 8.656 8.361 8.415 39,525 -0.16(-1.89%)
Jul 18, 2008 8.827 8.827 8.119 8.577 43,772 -0.17(-1.92%)
Jul 17, 2008 8.857 8.857 8.072 8.745 120,232 +0.18(+2.07%)
Jul 16, 2008 8.057 8.599 8.048 8.568 93,001 +0.40(+4.89%)
Jul 15, 2008 8.045 8.169 7.854 8.169 44,006 +0.18(+2.23%)
Jul 14, 2008 8.045 8.046 7.667 7.991 51,860 +0.09(+1.20%)
Jul 11, 2008 7.582 7.956 7.582 7.896 80,646 +0.16(+2.13%)
Jul 10, 2008 7.916 7.921 7.667 7.732 73,391 +0.05(+0.68%)
Jul 09, 2008 7.732 7.904 7.680 7.680 76,886 -0.06(-0.75%)
Jul 08, 2008 7.652 7.738 7.388 7.738 170,416 +0.14(+1.89%)
Jul 07, 2008 7.867 7.867 7.590 7.594 141,092 -0.21(-2.75%)
Jul 04, 2008 7.955 7.955 7.731 7.808 97,218 +0.00(+0.00%)
Jul 03, 2008 7.955 7.955 7.731 7.808 97,218 -0.23(-2.82%)
Jul 02, 2008 8.065 8.065 7.677 8.035 113,546 +0.08(+1.03%)
Jul 01, 2008 7.627 8.060 7.298 7.953 119,297 +0.30(+3.98%)
Jun 30, 2008 7.871 7.872 7.363 7.649 356,196 -0.25(-3.21%)
Jun 27, 2008 7.678 7.992 7.363 7.903 2,290,893 +0.05(+0.64%)
Jun 26, 2008 8.130 8.131 6.817 7.853 209,982 -0.54(-6.40%)
Jun 25, 2008 8.562 8.661 8.292 8.390 174,410 -0.42(-4.75%)
Jun 24, 2008 8.833 8.833 8.660 8.808 40,185 +0.05(+0.55%)
Jun 23, 2008 9.053 9.053 8.759 8.760 56,504 -0.20(-2.19%)
Jun 20, 2008 8.986 9.013 8.764 8.956 56,250 -0.09(-0.95%)
Jun 19, 2008 9.113 9.113 8.948 9.042 33,174 +0.08(+0.91%)
Jun 18, 2008 9.054 9.153 8.858 8.960 124,693 -0.06(-0.71%)
Jun 17, 2008 8.863 9.024 8.840 9.024 52,287 +0.08(+0.86%)
Jun 16, 2008 8.942 9.128 8.942 8.947 32,097 -0.05(-0.59%)
Jun 13, 2008 8.765 9.000 8.764 9.000 29,151 +0.03(+0.33%)
Jun 12, 2008 8.956 9.049 8.808 8.971 48,060 +0.04(+0.45%)
Jun 11, 2008 8.859 8.931 8.661 8.930 39,881 -0.03(-0.29%)
Jun 10, 2008 8.926 9.021 8.836 8.956 26,712 -0.08(-0.94%)
Jun 09, 2008 9.054 9.092 9.005 9.041 78,441 +0.02(+0.28%)
Jun 06, 2008 9.118 9.118 8.888 9.016 35,654 -0.00(-0.05%)
Jun 05, 2008 9.112 9.153 8.880 9.020 235,293 -0.03(-0.32%)
Jun 04, 2008 9.123 9.123 8.759 9.049 37,086 +0.13(+1.43%)
Jun 03, 2008 9.140 9.149 8.807 8.921 83,074 -0.16(-1.78%)
Jun 02, 2008 9.099 9.201 8.897 9.082 52,053 +0.19(+2.10%)
May 30, 2008 9.091 9.102 8.759 8.895 88,805 -0.06(-0.68%)
May 29, 2008 8.861 8.967 8.749 8.956 30,075 +0.11(+1.20%)
May 28, 2008 9.054 9.054 8.849 8.850 37,005 -0.12(-1.36%)
May 27, 2008 8.760 9.051 8.760 8.972 23,146 +0.15(+1.70%)
May 26, 2008 8.598 8.823 8.464 8.822 51,007 +0.00(+0.00%)
May 23, 2008 8.598 8.823 8.464 8.822 51,007 +0.14(+1.58%)
May 22, 2008 9.005 9.005 8.607 8.685 119,927 -0.30(-3.29%)
May 21, 2008 8.958 9.044 8.907 8.981 149,455 +0.17(+1.88%)
May 20, 2008 8.718 8.815 8.698 8.815 36,162 +0.15(+1.78%)
May 19, 2008 8.758 8.758 8.635 8.661 45,479 -0.10(-1.12%)
May 16, 2008 8.613 8.769 8.366 8.759 26,895 -0.01(-0.10%)
May 15, 2008 8.562 8.768 8.512 8.768 138,329 +0.01(+0.10%)
May 14, 2008 8.846 8.954 8.536 8.759 84,344 -0.27(-2.99%)
May 13, 2008 9.201 9.201 8.759 9.029 138,816 -0.12(-1.34%)
May 12, 2008 9.202 9.247 9.094 9.152 80,717 -0.05(-0.53%)
May 09, 2008 9.316 9.316 9.060 9.201 48,406 -0.08(-0.83%)
May 08, 2008 9.350 9.350 8.909 9.278 112,429 -0.00(-0.02%)
May 07, 2008 9.496 9.496 9.163 9.280 72,548 +0.05(+0.58%)
May 06, 2008 9.330 9.395 9.202 9.227 88,327 -0.10(-1.11%)
May 05, 2008 8.818 9.743 8.733 9.330 501,445 +0.57(+6.52%)
May 02, 2008 8.327 8.858 8.322 8.759 188,442 +0.39(+4.72%)
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.