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 (%)
Dec 30, 2005 1.951 1.951 1.934 1.945 24,436 +0.03(+1.36%)
Dec 29, 2005 1.915 1.962 1.913 1.919 199,862 +0.00(+0.10%)
Dec 28, 2005 1.894 1.919 1.887 1.917 111,768 +0.03(+1.51%)
Dec 27, 2005 1.919 1.919 1.887 1.889 83,318 +0.00(+0.10%)
Dec 23, 2005 1.904 1.919 1.887 1.887 152,980 -0.02(-1.19%)
Dec 22, 2005 1.888 1.919 1.887 1.909 181,481 +0.02(+1.04%)
Dec 21, 2005 1.887 1.890 1.887 1.890 111,768 +0.00(+0.10%)
Dec 20, 2005 1.888 1.888 1.888 1.888 1,056 -0.02(-0.83%)
Dec 19, 2005 1.893 1.903 1.893 1.903 84,974 -0.02(-0.87%)
Dec 16, 2005 1.962 1.962 1.881 1.920 10,160 -0.02(-0.91%)
Dec 15, 2005 1.920 1.968 1.920 1.938 119,562 +0.00(+0.25%)
Dec 14, 2005 1.806 1.949 1.806 1.933 125,892 +0.13(+7.50%)
Dec 13, 2005 1.781 1.798 1.781 1.798 13,209 +0.02(+1.22%)
Dec 12, 2005 1.762 1.776 1.762 1.776 4,064 +0.01(+0.50%)
Dec 09, 2005 1.796 1.796 1.768 1.768 10,201 -0.00(-0.22%)
Dec 08, 2005 1.752 1.772 1.752 1.772 12,446 +0.00(+0.00%)
Dec 07, 2005 1.772 1.777 1.772 1.772 32,555 -0.00(-0.28%)
Dec 06, 2005 1.776 1.776 1.776 1.776 10,160 -0.01(-0.61%)
Dec 05, 2005 1.724 1.804 1.724 1.787 130,484 +0.06(+3.71%)
Dec 02, 2005 1.723 1.723 1.723 1.723 0 +0.00(+0.00%)
Dec 01, 2005 1.724 1.724 1.723 1.723 7,112 -0.02(-1.41%)
Nov 30, 2005 1.723 1.748 1.723 1.748 15,647 +0.02(+1.31%)
Nov 29, 2005 1.735 1.777 1.725 1.725 39,627 -0.01(-0.68%)
Nov 28, 2005 1.735 1.740 1.735 1.737 9,144 +0.00(+0.11%)
Nov 25, 2005 1.735 1.735 1.735 1.735 3,149 -0.00(-0.06%)
Nov 23, 2005 1.735 1.743 1.735 1.736 16,145 +0.00(+0.06%)
Nov 22, 2005 1.735 1.735 1.735 1.735 23,369 -0.00(-0.28%)
Nov 21, 2005 1.735 1.740 1.735 1.740 2,540 +0.00(+0.11%)
Nov 18, 2005 1.737 1.759 1.737 1.738 21,957 -0.00(-0.17%)
Nov 17, 2005 1.742 1.742 1.740 1.741 15,647 -0.03(-1.50%)
Nov 16, 2005 1.747 1.768 1.747 1.768 54,319 -0.03(-1.59%)
Nov 15, 2005 1.736 1.796 1.736 1.796 3,149 -0.00(-0.27%)
Nov 14, 2005 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Nov 11, 2005 1.823 1.824 1.801 1.801 13,503 -0.02(-1.24%)
Nov 10, 2005 1.779 1.937 1.772 1.824 37,920 +0.00(+0.11%)
Nov 09, 2005 1.750 1.822 1.750 1.822 20,321 +0.03(+1.54%)
Nov 08, 2005 1.772 1.794 1.745 1.794 25,401 +0.03(+1.56%)
Nov 07, 2005 1.767 1.771 1.747 1.767 35,562 +0.04(+2.57%)
Nov 04, 2005 1.722 1.740 1.722 1.722 65,130 -0.03(-1.69%)
Nov 03, 2005 1.748 1.772 1.742 1.752 100,662 -0.03(-1.71%)
Nov 02, 2005 1.773 1.803 1.772 1.782 63,210 -0.08(-4.18%)
Nov 01, 2005 1.863 1.870 1.850 1.860 48,731 +0.04(+2.16%)
Oct 31, 2005 1.959 1.959 1.654 1.821 658,815 -0.05(-2.63%)
Oct 28, 2005 1.821 1.870 1.821 1.870 9,937 +0.07(+4.17%)
Oct 27, 2005 1.784 1.796 1.746 1.795 28,155 -0.01(-0.55%)
Oct 26, 2005 1.805 1.805 1.805 1.805 1,016 +0.00(+0.00%)
Oct 25, 2005 1.749 1.944 1.740 1.805 31,782 +0.03(+1.49%)
Oct 24, 2005 1.785 1.855 1.716 1.778 82,109 -0.08(-4.39%)
Oct 21, 2005 1.895 1.895 1.831 1.860 10,160 -0.03(-1.51%)
Oct 20, 2005 1.949 1.949 1.830 1.889 25,574 -0.05(-2.44%)
Oct 19, 2005 1.936 1.936 1.936 1.936 2,032 -0.00(-0.25%)
Oct 18, 2005 1.881 1.941 1.881 1.941 5,090 -0.01(-0.40%)
Oct 17, 2005 1.883 1.949 1.883 1.949 6,096 +0.02(+0.81%)
Oct 14, 2005 1.959 1.959 1.933 1.933 4,064 -0.03(-1.55%)
Oct 13, 2005 1.853 1.963 1.791 1.963 47,938 +0.07(+3.91%)
Oct 12, 2005 1.891 1.919 1.890 1.890 7,112 -0.03(-1.54%)
Oct 11, 2005 1.891 1.924 1.891 1.919 60,598 -0.04(-1.96%)
Oct 10, 2005 1.885 1.958 1.885 1.958 33,276 +0.06(+3.16%)
Oct 07, 2005 1.870 1.897 1.870 1.897 46,912 -0.01(-0.36%)
Oct 06, 2005 1.874 1.924 1.846 1.904 53,709 -0.01(-0.67%)
Oct 05, 2005 1.849 1.917 1.840 1.917 9,144 +0.06(+3.07%)
Oct 04, 2005 1.850 1.882 1.848 1.860 26,621 -0.01(-0.53%)
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.