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 (%)
Sep 29, 2006 1.983 2.018 1.968 2.018 125,760 +0.03(+1.74%)
Sep 28, 2006 1.983 1.983 1.983 1.983 5,852 +0.01(+0.75%)
Sep 27, 2006 1.903 1.968 1.898 1.968 25,422 -0.01(-0.74%)
Sep 26, 2006 1.965 1.989 1.965 1.983 84,090 +0.02(+1.01%)
Sep 25, 2006 1.960 1.968 1.911 1.963 67,874 +0.01(+0.55%)
Sep 22, 2006 1.952 1.952 1.952 1.952 0 +0.00(+0.00%)
Sep 21, 2006 1.952 1.952 1.952 1.952 2,540 +0.05(+2.63%)
Sep 20, 2006 1.902 1.902 1.881 1.902 2,032 -0.01(-0.67%)
Sep 19, 2006 1.967 1.967 1.894 1.915 27,698 -0.04(-1.97%)
Sep 18, 2006 1.874 1.954 1.872 1.954 36,578 +0.08(+4.47%)
Sep 15, 2006 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 14, 2006 1.870 1.870 1.870 1.870 1,016 +0.00(+0.26%)
Sep 13, 2006 1.826 1.865 1.826 1.865 15,241 +0.02(+1.07%)
Sep 12, 2006 1.882 1.889 1.835 1.845 22,353 -0.02(-1.06%)
Sep 11, 2006 1.870 1.870 1.782 1.865 37,909 -0.07(-3.86%)
Sep 08, 2006 1.860 1.940 1.860 1.940 93,967 +0.09(+4.84%)
Sep 07, 2006 1.850 1.850 1.850 1.850 13,209 +0.02(+1.02%)
Sep 06, 2006 1.865 1.865 1.832 1.832 2,357 -0.03(-1.52%)
Sep 05, 2006 1.865 1.865 1.860 1.860 14,225 +0.03(+1.55%)
Sep 01, 2006 1.832 1.832 1.832 1.832 3,048 -0.01(-0.51%)
Aug 31, 2006 1.853 1.869 1.841 1.841 7,681 -0.03(-1.50%)
Aug 30, 2006 1.868 1.869 1.858 1.869 34,058 +0.00(+0.05%)
Aug 29, 2006 1.870 1.870 1.868 1.868 20,321 +0.00(+0.00%)
Aug 28, 2006 1.868 1.868 1.860 1.868 34,546 +0.01(+0.42%)
Aug 25, 2006 1.863 1.869 1.860 1.860 38,042 +0.04(+2.16%)
Aug 24, 2006 1.727 1.821 1.727 1.821 16,684 +0.05(+2.78%)
Aug 23, 2006 1.772 1.772 1.772 1.772 2,032 +0.00(+0.28%)
Aug 22, 2006 1.767 1.767 1.767 1.767 9,144 +0.00(+0.00%)
Aug 21, 2006 1.686 1.818 1.686 1.767 161,851 +0.02(+0.90%)
Aug 18, 2006 1.810 1.810 1.704 1.751 26,296 -0.03(-1.49%)
Aug 17, 2006 1.796 1.852 1.777 1.777 41,008 -0.08(-4.14%)
Aug 16, 2006 1.919 1.919 1.854 1.854 56,534 -0.06(-3.33%)
Aug 15, 2006 1.795 1.918 1.780 1.918 44,301 +0.05(+2.58%)
Aug 14, 2006 1.870 1.924 1.870 1.870 189,194 +0.19(+11.31%)
Aug 11, 2006 1.680 1.680 1.680 1.680 1,016 -0.10(-5.74%)
Aug 10, 2006 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Aug 09, 2006 1.800 1.800 1.782 1.782 18,878 -0.06(-3.41%)
Aug 08, 2006 1.576 1.845 1.576 1.845 36,172 +0.24(+15.17%)
Aug 07, 2006 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Aug 04, 2006 1.602 1.673 1.602 1.602 2,032 -0.07(-3.95%)
Aug 03, 2006 1.607 1.668 1.607 1.668 10,831 +0.11(+7.08%)
Aug 02, 2006 1.558 1.558 1.558 1.558 7,397 -0.03(-1.68%)
Aug 01, 2006 1.589 1.589 1.585 1.585 2,032 -0.00(-0.06%)
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%)
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.