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, 2006 1.435 1.586 1.435 1.586 118,393 +0.08(+5.64%)
Jul 28, 2006 1.496 1.501 1.476 1.501 24,385 +0.03(+2.35%)
Jul 27, 2006 1.476 1.476 1.466 1.466 29,141 -0.01(-0.67%)
Jul 26, 2006 1.493 1.511 1.475 1.476 85,289 -0.05(-3.23%)
Jul 25, 2006 1.516 1.525 1.501 1.525 37,645 +0.03(+1.91%)
Jul 24, 2006 1.519 1.519 1.497 1.497 2,032 +0.00(+0.07%)
Jul 21, 2006 1.486 1.496 1.486 1.496 7,102 +0.01(+0.66%)
Jul 20, 2006 1.525 1.575 1.225 1.486 209,322 -0.07(-4.37%)
Jul 19, 2006 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Jul 18, 2006 1.575 1.594 1.534 1.554 47,562 -0.04(-2.23%)
Jul 17, 2006 1.599 1.599 1.589 1.589 11,491 -0.01(-0.62%)
Jul 14, 2006 1.598 1.599 1.598 1.599 7,122 +0.00(+0.00%)
Jul 13, 2006 1.624 1.629 1.599 1.599 16,257 +0.00(+0.00%)
Jul 12, 2006 1.599 1.604 1.589 1.599 39,637 -0.05(-2.99%)
Jul 11, 2006 1.670 1.672 1.648 1.648 7,051 +0.00(+0.30%)
Jul 10, 2006 1.672 1.673 1.643 1.644 36,731 -0.02(-1.12%)
Jul 07, 2006 1.673 1.673 1.662 1.662 53,669 -0.01(-0.35%)
Jul 06, 2006 1.689 1.707 1.668 1.668 142,271 -0.02(-1.28%)
Jul 05, 2006 1.690 1.693 1.690 1.690 59,857 -0.01(-0.80%)
Jul 03, 2006 1.661 1.714 1.661 1.703 11,430 +0.03(+1.81%)
Jun 30, 2006 1.720 1.865 1.673 1.673 111,230 +0.02(+1.07%)
Jun 29, 2006 1.655 1.655 1.655 1.655 1,016 -0.04(-2.61%)
Jun 28, 2006 1.721 1.721 1.698 1.700 45,997 -0.03(-1.76%)
Jun 27, 2006 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 26, 2006 1.747 1.747 1.698 1.730 65,029 -0.05(-2.77%)
Jun 23, 2006 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
Jun 22, 2006 1.730 1.779 1.730 1.779 2,032 +0.00(+0.06%)
Jun 21, 2006 1.778 1.778 1.741 1.778 13,209 -0.06(-3.11%)
Jun 20, 2006 1.723 1.835 1.723 1.835 22,689 +0.09(+5.07%)
Jun 19, 2006 1.747 1.747 1.747 1.747 10,160 -0.04(-2.06%)
Jun 16, 2006 1.784 1.784 1.784 1.784 8,636 +0.01(+0.69%)
Jun 15, 2006 1.740 1.772 1.710 1.772 19,264 +0.03(+1.75%)
Jun 14, 2006 1.772 1.772 1.704 1.741 18,289 -0.03(-1.83%)
Jun 13, 2006 1.773 1.821 1.773 1.773 2,032 -0.10(-5.16%)
Jun 12, 2006 1.870 1.870 1.870 1.870 1,016 +0.09(+4.91%)
Jun 09, 2006 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Jun 08, 2006 1.753 1.794 1.741 1.782 30,075 -0.04(-2.32%)
Jun 07, 2006 1.772 1.825 1.772 1.825 6,096 +0.05(+3.03%)
Jun 06, 2006 1.679 1.772 1.679 1.771 60,964 -0.00(-0.02%)
Jun 05, 2006 1.772 1.772 1.772 1.772 11,176 +0.01(+0.45%)
Jun 02, 2006 1.764 1.764 1.741 1.764 23,471 -0.02(-1.38%)
Jun 01, 2006 1.673 1.788 1.673 1.788 19,305 +0.10(+5.82%)
May 31, 2006 1.599 1.698 1.591 1.690 106,474 +0.06(+3.87%)
May 30, 2006 1.643 1.673 1.606 1.627 144,202 -0.11(-6.29%)
May 26, 2006 1.710 1.738 1.710 1.736 17,334 -0.04(-2.16%)
May 25, 2006 1.774 1.774 1.774 1.774 1,016 -0.02(-1.21%)
May 24, 2006 1.796 1.796 1.796 1.796 0 +0.00(+0.00%)
May 23, 2006 1.796 1.796 1.796 1.796 0 +0.00(+0.00%)
May 22, 2006 1.796 1.796 1.796 1.796 3,556 -0.05(-2.56%)
May 19, 2006 1.849 1.849 1.824 1.843 75,535 -0.03(-1.42%)
May 18, 2006 1.872 1.872 1.870 1.870 2,032 +0.00(+0.00%)
May 17, 2006 1.870 1.870 1.810 1.870 13,534 -0.00(-0.16%)
May 16, 2006 1.912 1.912 1.870 1.873 27,129 +0.00(+0.11%)
May 15, 2006 1.871 1.871 1.871 1.871 1,016 -0.05(-2.51%)
May 12, 2006 1.870 1.943 1.704 1.919 50,133 -0.01(-0.46%)
May 11, 2006 1.990 1.993 1.876 1.928 107,755 -0.06(-3.16%)
May 10, 2006 1.978 1.991 1.907 1.991 22,353 -0.01(-0.49%)
May 09, 2006 1.968 2.001 1.968 2.001 39,271 -0.02(-0.83%)
May 08, 2006 2.027 2.027 2.018 2.018 5,080 -0.08(-3.98%)
May 05, 2006 2.101 2.101 2.101 2.101 1,016 +0.00(+0.00%)
May 04, 2006 2.080 2.116 2.046 2.101 48,771 +0.06(+3.14%)
May 03, 2006 2.000 2.069 2.000 2.037 8,128 -0.02(-1.05%)
May 02, 2006 2.069 2.069 1.979 2.059 8,321 -0.01(-0.48%)
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.