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 (%)
Aug 31, 2005 1.677 1.677 1.663 1.673 89,923 +0.01(+0.89%)
Aug 30, 2005 1.673 1.676 1.658 1.658 291,614 -0.01(-0.88%)
Aug 29, 2005 1.626 1.673 1.626 1.673 186,877 +0.03(+2.10%)
Aug 26, 2005 1.672 1.672 1.634 1.639 40,907 -0.02(-1.30%)
Aug 25, 2005 1.650 1.673 1.650 1.660 65,709 +0.05(+2.87%)
Aug 24, 2005 1.673 1.673 1.614 1.614 245,281 -0.06(-3.53%)
Aug 23, 2005 1.693 1.710 1.673 1.673 72,172 -0.02(-1.05%)
Aug 22, 2005 1.686 1.761 1.673 1.691 199,253 +0.03(+1.66%)
Aug 19, 2005 1.639 1.674 1.639 1.663 52,002 +0.03(+1.81%)
Aug 18, 2005 1.630 1.653 1.629 1.634 41,090 -0.04(-2.35%)
Aug 17, 2005 1.682 1.682 1.663 1.673 97,035 -0.00(-0.29%)
Aug 16, 2005 1.682 1.682 1.648 1.678 97,320 +0.00(+0.29%)
Aug 15, 2005 1.672 1.691 1.629 1.673 154,545 +0.00(+0.00%)
Aug 12, 2005 1.657 1.673 1.625 1.673 58,434 +0.01(+0.89%)
Aug 11, 2005 1.670 1.691 1.656 1.658 99,179 -0.01(-0.66%)
Aug 10, 2005 1.699 1.714 1.658 1.669 81,012 -0.05(-2.63%)
Aug 09, 2005 1.827 1.827 1.693 1.714 147,951 -0.10(-5.68%)
Aug 08, 2005 1.883 1.918 1.772 1.818 190,779 -0.06(-3.30%)
Aug 05, 2005 1.790 1.900 1.781 1.880 209,413 +0.11(+6.35%)
Aug 04, 2005 1.811 1.811 1.699 1.768 380,714 -0.06(-3.44%)
Aug 03, 2005 1.890 1.890 1.774 1.831 184,540 -0.05(-2.67%)
Aug 02, 2005 2.003 2.003 1.823 1.881 1,093,748 -0.09(-4.55%)
Aug 01, 2005 1.491 2.214 1.491 1.970 3,364,086 +0.55(+39.03%)
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%)
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.