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 29, 2006 2.685 2.825 2.658 2.751 59,948 -0.00(-0.18%)
Dec 28, 2006 2.656 2.756 2.655 2.756 31,315 +0.00(+0.00%)
Dec 27, 2006 2.840 2.840 2.756 2.756 20,910 -0.03(-0.92%)
Dec 26, 2006 2.788 2.815 2.726 2.781 51,860 +0.04(+1.58%)
Dec 22, 2006 2.698 2.738 2.697 2.738 12,700 +0.06(+2.32%)
Dec 21, 2006 2.682 2.690 2.676 2.676 13,828 +0.00(+0.07%)
Dec 20, 2006 2.642 2.674 2.642 2.674 6,096 -0.03(-1.20%)
Dec 19, 2006 2.705 2.756 2.674 2.706 53,120 +0.00(+0.18%)
Dec 18, 2006 2.706 2.706 2.679 2.702 12,172 +0.01(+0.40%)
Dec 15, 2006 2.510 2.716 2.510 2.691 51,383 +0.18(+7.17%)
Dec 14, 2006 2.460 2.559 2.460 2.511 98,183 +0.07(+2.70%)
Dec 13, 2006 2.460 2.477 2.409 2.445 29,659 -0.03(-1.35%)
Dec 12, 2006 2.626 2.626 2.478 2.478 11,664 -0.10(-3.89%)
Dec 11, 2006 2.536 2.579 2.536 2.579 6,096 +0.00(+0.19%)
Dec 08, 2006 2.549 2.574 2.549 2.574 21,876 +0.02(+0.97%)
Dec 07, 2006 2.496 2.555 2.496 2.549 38,600 -0.04(-1.37%)
Dec 06, 2006 2.633 2.645 2.584 2.584 19,681 -0.06(-2.38%)
Dec 05, 2006 2.657 2.661 2.574 2.647 24,639 -0.08(-2.99%)
Dec 04, 2006 2.764 2.764 2.699 2.729 20,037 -0.09(-3.04%)
Dec 01, 2006 2.815 2.815 2.815 2.815 1,747 +0.00(+0.00%)
Nov 30, 2006 2.791 2.834 2.775 2.815 100,591 -0.03(-1.07%)
Nov 29, 2006 2.731 2.845 2.731 2.845 58,963 +0.12(+4.29%)
Nov 28, 2006 2.730 2.756 2.728 2.728 38,509 -0.03(-1.00%)
Nov 27, 2006 2.756 2.766 2.736 2.756 57,967 +0.02(+0.57%)
Nov 24, 2006 2.721 2.740 2.721 2.740 2,489 +0.03(+1.09%)
Nov 22, 2006 2.657 2.711 2.656 2.711 83,826 +0.05(+2.04%)
Nov 21, 2006 2.504 2.705 2.504 2.656 93,977 +0.20(+7.96%)
Nov 20, 2006 2.459 2.461 2.444 2.460 126,054 +0.00(+0.00%)
Nov 17, 2006 2.564 2.564 2.387 2.460 240,262 -0.10(-4.03%)
Nov 16, 2006 2.795 2.795 2.559 2.564 152,848 -0.20(-7.30%)
Nov 15, 2006 2.854 2.854 2.745 2.766 171,006 -0.04(-1.40%)
Nov 14, 2006 2.391 3.024 2.391 2.805 310,930 +0.41(+17.24%)
Nov 13, 2006 2.392 2.393 2.389 2.393 41,659 +0.03(+1.25%)
Nov 10, 2006 2.341 2.390 2.341 2.363 25,859 +0.00(+0.13%)
Nov 09, 2006 2.324 2.362 2.324 2.360 29,872 +0.04(+1.57%)
Nov 08, 2006 2.330 2.330 2.313 2.324 29,506 -0.04(-1.62%)
Nov 07, 2006 2.409 2.409 2.243 2.362 74,224 -0.03(-1.15%)
Nov 06, 2006 2.141 2.552 2.136 2.390 508,253 +0.22(+10.36%)
Nov 03, 2006 2.162 2.166 2.162 2.165 87,890 +0.02(+1.15%)
Nov 02, 2006 2.112 2.141 2.067 2.141 56,920 +0.04(+1.78%)
Nov 01, 2006 2.012 2.103 2.012 2.103 34,556 +0.01(+0.71%)
Oct 31, 2006 2.137 2.137 2.042 2.088 42,279 -0.00(-0.19%)
Oct 30, 2006 2.120 2.123 2.092 2.092 12,599 -0.07(-3.36%)
Oct 27, 2006 2.165 2.201 2.165 2.165 7,620 +0.01(+0.58%)
Oct 26, 2006 2.116 2.166 2.112 2.153 28,927 +0.06(+2.83%)
Oct 25, 2006 2.109 2.109 2.043 2.093 11,176 +0.02(+0.76%)
Oct 24, 2006 2.086 2.173 2.042 2.078 54,014 -0.01(-0.63%)
Oct 23, 2006 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Oct 20, 2006 2.091 2.091 2.091 2.091 4,450 -0.02(-0.84%)
Oct 19, 2006 2.111 2.114 2.086 2.109 14,641 +0.00(+0.12%)
Oct 18, 2006 2.133 2.133 2.042 2.106 32,514 -0.01(-0.47%)
Oct 17, 2006 2.126 2.155 2.116 2.116 18,380 -0.04(-1.83%)
Oct 16, 2006 2.165 2.165 2.155 2.155 5,080 -0.00(-0.18%)
Oct 13, 2006 2.174 2.174 2.159 2.159 9,144 +0.01(+0.27%)
Oct 12, 2006 2.153 2.153 2.153 2.153 0 +0.00(+0.00%)
Oct 11, 2006 2.147 2.165 2.147 2.153 109,990 +0.01(+0.48%)
Oct 10, 2006 2.136 2.165 2.136 2.143 37,371 +0.01(+0.35%)
Oct 09, 2006 2.123 2.136 2.123 2.136 7,112 +0.03(+1.31%)
Oct 06, 2006 2.116 2.134 2.108 2.108 8,585 -0.01(-0.51%)
Oct 05, 2006 2.076 2.119 2.076 2.119 3,048 +0.01(+0.28%)
Oct 04, 2006 2.142 2.165 2.113 2.113 32,504 +0.04(+1.75%)
Oct 03, 2006 2.018 2.165 2.008 2.077 43,345 +0.10(+4.98%)
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.