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, 2009 12.11 12.46 11.78 12.25 215,347 +0.14(+1.15%)
Jul 30, 2009 12.00 12.32 11.71 12.11 290,659 +0.35(+2.96%)
Jul 29, 2009 11.77 11.94 11.58 11.76 180,418 -0.04(-0.30%)
Jul 28, 2009 11.89 11.89 11.37 11.80 174,985 -0.01(-0.13%)
Jul 27, 2009 12.02 12.06 11.68 11.81 458,262 +0.06(+0.53%)
Jul 24, 2009 11.51 11.80 11.22 11.75 235,381 +0.12(+1.02%)
Jul 23, 2009 11.28 11.80 11.05 11.63 268,438 +0.43(+3.88%)
Jul 22, 2009 10.88 11.24 10.85 11.20 120,923 +0.14(+1.23%)
Jul 21, 2009 11.28 11.28 10.86 11.06 174,545 -0.10(-0.90%)
Jul 20, 2009 11.13 11.27 10.92 11.16 224,794 +0.22(+1.97%)
Jul 17, 2009 10.92 10.97 10.74 10.95 281,995 +0.09(+0.87%)
Jul 16, 2009 11.00 11.00 10.70 10.85 258,741 -0.17(-1.53%)
Jul 15, 2009 10.70 11.10 10.65 11.02 509,164 +0.37(+3.52%)
Jul 14, 2009 10.38 10.76 10.35 10.64 500,043 +0.31(+3.00%)
Jul 13, 2009 10.08 10.33 9.537 10.33 421,605 +0.82(+8.66%)
Jul 10, 2009 9.528 9.693 9.430 9.510 83,813 -0.04(-0.43%)
Jul 09, 2009 9.546 9.717 9.300 9.551 170,880 +0.07(+0.72%)
Jul 08, 2009 9.230 9.528 9.168 9.484 219,124 +0.26(+2.85%)
Jul 07, 2009 9.528 9.802 9.168 9.221 175,812 -0.26(-2.71%)
Jul 06, 2009 9.454 9.566 9.300 9.478 166,389 +0.00(+0.03%)
Jul 02, 2009 9.519 9.634 9.159 9.475 191,412 -0.32(-3.29%)
Jul 01, 2009 9.371 9.982 9.156 9.796 203,896 +0.55(+5.94%)
Jun 30, 2009 9.330 9.516 9.100 9.247 134,308 -0.09(-1.01%)
Jun 29, 2009 9.386 9.478 9.116 9.342 162,660 -0.03(-0.32%)
Jun 26, 2009 9.295 9.374 8.937 9.371 580,526 -0.02(-0.22%)
Jun 25, 2009 9.234 9.457 8.905 9.392 129,672 +0.47(+5.30%)
Jun 24, 2009 8.967 9.265 8.902 8.920 92,185 +0.06(+0.70%)
Jun 23, 2009 8.545 8.985 8.545 8.858 180,208 +0.30(+3.45%)
Jun 22, 2009 9.360 9.362 8.521 8.562 312,271 -0.84(-8.92%)
Jun 19, 2009 9.616 9.616 9.212 9.401 275,394 -0.06(-0.69%)
Jun 18, 2009 9.548 9.548 9.105 9.466 128,442 +0.08(+0.88%)
Jun 17, 2009 9.156 9.486 9.009 9.383 181,055 +0.25(+2.71%)
Jun 16, 2009 9.478 9.737 8.937 9.135 350,015 -0.35(-3.67%)
Jun 15, 2009 9.811 9.965 9.392 9.484 222,853 -0.56(-5.53%)
Jun 12, 2009 9.903 10.06 9.729 10.04 163,067 +0.12(+1.16%)
Jun 11, 2009 9.885 10.32 9.711 9.923 332,061 +0.15(+1.54%)
Jun 10, 2009 9.743 9.794 9.596 9.773 219,845 +0.12(+1.29%)
Jun 09, 2009 9.835 9.835 9.457 9.649 292,949 +0.07(+0.71%)
Jun 08, 2009 9.709 9.743 9.481 9.581 470,163 -0.18(-1.87%)
Jun 05, 2009 9.965 9.965 9.664 9.764 173,647 -0.05(-0.48%)
Jun 04, 2009 9.705 9.891 9.664 9.811 258,328 +0.06(+0.67%)
Jun 03, 2009 9.838 9.847 9.525 9.746 418,733 -0.27(-2.65%)
Jun 02, 2009 9.873 10.23 9.575 10.01 410,238 +0.17(+1.71%)
Jun 01, 2009 9.610 9.968 9.537 9.844 383,038 +0.49(+5.27%)
May 29, 2009 8.858 9.365 8.828 9.351 879,670 +0.55(+6.24%)
May 28, 2009 8.911 8.911 8.593 8.801 180,279 -0.00(-0.03%)
May 27, 2009 8.914 8.967 8.784 8.804 493,553 -0.09(-0.96%)
May 26, 2009 8.533 9.002 8.533 8.890 501,492 +0.33(+3.83%)
May 22, 2009 8.624 8.663 8.480 8.562 318,811 -0.01(-0.17%)
May 21, 2009 8.385 8.598 8.208 8.577 621,942 +0.19(+2.29%)
May 20, 2009 7.750 8.394 7.750 8.385 654,338 +0.66(+8.48%)
May 19, 2009 7.677 7.780 7.609 7.730 383,200 +0.03(+0.34%)
May 18, 2009 7.429 7.715 7.429 7.703 367,709 +0.29(+3.94%)
May 15, 2009 7.429 7.440 7.287 7.411 491,823 -0.09(-1.26%)
May 14, 2009 7.305 7.529 7.160 7.505 277,013 +0.15(+2.05%)
May 13, 2009 7.494 7.618 7.281 7.355 252,790 -0.24(-3.15%)
May 12, 2009 7.547 7.632 7.275 7.594 321,142 +0.14(+1.86%)
May 11, 2009 7.798 7.945 7.384 7.455 665,511 -0.51(-6.38%)
May 08, 2009 7.558 7.969 7.558 7.963 478,878 +0.45(+5.93%)
May 07, 2009 8.701 8.701 7.334 7.517 1,129,690 -1.18(-13.58%)
May 06, 2009 9.156 9.377 8.341 8.698 1,103,973 -0.15(-1.73%)
May 05, 2009 8.987 8.987 8.737 8.852 540,713 -0.07(-0.83%)
May 04, 2009 8.866 8.982 8.359 8.925 1,244,900 +0.74(+9.02%)
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.