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 (%)
Apr 30, 2007 3.009 3.009 2.955 2.986 14,855 -0.05(-1.75%)
Apr 27, 2007 3.133 3.207 3.001 3.039 49,290 -0.01(-0.39%)
Apr 26, 2007 3.051 3.053 3.030 3.051 55,559 +0.02(+0.68%)
Apr 25, 2007 3.041 3.049 3.030 3.030 18,787 -0.00(-0.03%)
Apr 24, 2007 3.038 3.049 3.031 3.031 19,305 +0.00(+0.03%)
Apr 23, 2007 3.156 3.179 2.977 3.030 91,914 -0.15(-4.68%)
Apr 20, 2007 3.188 3.189 3.179 3.179 8,453 -0.05(-1.46%)
Apr 19, 2007 3.180 3.261 3.079 3.226 35,105 -0.07(-2.15%)
Apr 18, 2007 3.536 3.536 3.229 3.297 44,087 +0.07(+2.23%)
Apr 17, 2007 3.247 3.248 3.140 3.225 114,522 -0.02(-0.70%)
Apr 16, 2007 5.384 5.483 3.175 3.248 108,537 +0.13(+4.30%)
Apr 13, 2007 2.943 3.148 2.943 3.114 181,258 +0.17(+5.85%)
Apr 12, 2007 2.893 2.942 2.893 2.942 13,452 +0.05(+1.84%)
Apr 11, 2007 2.863 2.890 2.863 2.889 7,417 -0.00(-0.17%)
Apr 10, 2007 2.879 2.893 2.879 2.893 25,401 +0.00(+0.00%)
Apr 09, 2007 2.943 2.943 2.872 2.893 57,103 +0.03(+1.13%)
Apr 05, 2007 2.876 2.923 2.809 2.861 89,618 -0.06(-1.95%)
Apr 04, 2007 2.905 2.921 2.897 2.918 118,820 -0.03(-1.17%)
Apr 03, 2007 3.002 3.002 2.943 2.953 91,182 -0.03(-0.99%)
Apr 02, 2007 2.854 3.072 2.854 2.982 469,083 +0.13(+4.52%)
Mar 30, 2007 2.692 2.853 2.683 2.853 73,167 +0.12(+4.36%)
Mar 29, 2007 2.734 2.734 2.734 2.734 0 +0.00(+0.00%)
Mar 28, 2007 2.731 2.734 2.731 2.734 6,096 +0.00(+0.14%)
Mar 27, 2007 2.706 2.730 2.706 2.730 4,013 -0.00(-0.14%)
Mar 26, 2007 2.734 2.734 2.734 2.734 10,160 +0.01(+0.29%)
Mar 23, 2007 2.726 2.726 2.726 2.726 5,080 +0.05(+1.73%)
Mar 22, 2007 2.731 2.731 2.663 2.680 12,700 -0.05(-1.80%)
Mar 21, 2007 2.691 2.729 2.691 2.729 6,218 +0.00(+0.07%)
Mar 20, 2007 2.727 2.727 2.727 2.727 1,016 +0.20(+8.02%)
Mar 19, 2007 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Mar 16, 2007 2.566 2.566 2.525 2.525 2,032 -0.04(-1.45%)
Mar 15, 2007 2.562 2.562 2.562 2.562 0 +0.00(+0.00%)
Mar 14, 2007 2.495 2.579 2.495 2.562 11,176 +0.04(+1.73%)
Mar 13, 2007 2.557 2.518 2.518 2.518 2,032 -0.04(-1.51%)
Mar 12, 2007 2.529 2.640 2.529 2.557 5,110 +0.03(+1.05%)
Mar 09, 2007 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Mar 08, 2007 2.509 2.530 2.509 2.530 7,112 +0.01(+0.55%)
Mar 07, 2007 2.517 2.517 2.517 2.517 1,016 +0.00(+0.00%)
Mar 06, 2007 2.552 2.745 2.456 2.517 110,915 -0.07(-2.59%)
Mar 05, 2007 2.574 2.608 2.377 2.583 111,850 -0.05(-1.76%)
Mar 02, 2007 2.602 2.664 2.602 2.630 10,973 -0.08(-2.84%)
Mar 01, 2007 2.664 2.706 2.657 2.706 69,144 -0.05(-1.77%)
Feb 28, 2007 2.795 2.795 2.755 2.755 23,339 -0.00(-0.02%)
Feb 27, 2007 2.834 2.834 2.756 2.756 5,080 -0.04(-1.27%)
Feb 26, 2007 2.815 2.849 2.791 2.791 9,551 -0.06(-2.21%)
Feb 23, 2007 2.731 2.874 2.721 2.854 43,996 +0.12(+4.52%)
Feb 22, 2007 2.854 2.854 2.698 2.731 34,546 -0.04(-1.58%)
Feb 21, 2007 2.852 2.852 2.774 2.774 8,128 -0.07(-2.62%)
Feb 20, 2007 2.597 2.849 2.560 2.849 53,679 +0.23(+8.71%)
Feb 16, 2007 2.605 2.624 2.547 2.621 83,267 -0.04(-1.41%)
Feb 15, 2007 2.470 2.721 2.470 2.658 40,663 +0.23(+9.49%)
Feb 14, 2007 2.450 2.460 2.428 2.428 43,549 +0.01(+0.61%)
Feb 13, 2007 2.484 2.504 2.413 2.413 201,610 -0.11(-4.22%)
Feb 12, 2007 2.666 2.666 2.504 2.519 15,759 -0.09(-3.33%)
Feb 09, 2007 2.656 2.656 2.606 2.606 4,064 -0.05(-1.92%)
Feb 08, 2007 2.603 2.682 2.603 2.657 66,197 +0.10(+3.76%)
Feb 07, 2007 2.559 2.604 2.559 2.561 22,353 +0.00(+0.08%)
Feb 06, 2007 2.561 2.561 2.559 2.559 15,800 -0.04(-1.48%)
Feb 05, 2007 2.529 2.597 2.529 2.597 3,048 +0.04(+1.73%)
Feb 02, 2007 2.588 2.588 2.539 2.553 18,797 +0.02(+0.89%)
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.