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 (%)
May 31, 2007 3.641 3.651 3.632 3.643 56,087 +0.04(+1.03%)
May 30, 2007 3.635 3.635 3.594 3.606 17,019 -0.03(-0.78%)
May 29, 2007 3.627 3.635 3.615 3.635 27,434 +0.00(+0.10%)
May 25, 2007 3.625 3.631 3.597 3.631 21,337 +0.02(+0.55%)
May 24, 2007 3.634 3.634 3.589 3.611 4,409 -0.01(-0.24%)
May 23, 2007 3.562 3.648 3.562 3.620 13,696 +0.06(+1.77%)
May 22, 2007 3.563 3.563 3.533 3.557 27,881 -0.01(-0.19%)
May 21, 2007 3.578 3.580 3.531 3.563 121,136 +0.01(+0.19%)
May 18, 2007 3.596 3.604 3.323 3.557 166,840 -0.08(-2.32%)
May 17, 2007 3.622 3.641 3.554 3.641 120,628 +0.06(+1.79%)
May 16, 2007 3.448 3.622 3.401 3.577 174,745 +0.21(+6.13%)
May 15, 2007 3.071 3.625 3.071 3.371 487,687 +0.43(+14.70%)
May 14, 2007 3.088 3.088 2.938 2.939 41,882 -0.11(-3.68%)
May 11, 2007 2.873 3.051 2.873 3.051 17,110 +0.18(+6.35%)
May 10, 2007 2.869 2.869 2.869 2.869 1,361 -0.03(-0.88%)
May 09, 2007 2.879 3.033 2.879 2.894 7,112 +0.02(+0.62%)
May 08, 2007 2.931 2.931 2.877 2.877 4,379 -0.05(-1.81%)
May 07, 2007 2.953 3.017 2.927 2.930 38,285 -0.02(-0.73%)
May 04, 2007 3.058 3.058 2.903 2.952 53,811 -0.10(-3.26%)
May 03, 2007 2.854 3.095 2.854 3.051 13,209 +0.04(+1.17%)
May 02, 2007 2.991 3.030 2.954 3.016 15,170 +0.02(+0.79%)
May 01, 2007 3.002 3.077 2.974 2.992 40,683 +0.01(+0.20%)
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%)
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.