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 (%)
Jan 31, 2008 6.131 6.321 6.127 6.315 45,002 +0.21(+3.49%)
Jan 30, 2008 6.397 6.397 6.102 6.102 49,940 -0.08(-1.23%)
Jan 29, 2008 6.105 6.178 6.103 6.178 6,340 -0.02(-0.36%)
Jan 28, 2008 6.398 6.398 6.106 6.200 18,289 -0.19(-3.02%)
Jan 25, 2008 6.499 6.499 6.346 6.393 15,241 -0.12(-1.86%)
Jan 24, 2008 6.454 6.514 6.347 6.514 16,054 +0.12(+1.83%)
Jan 23, 2008 5.906 6.501 5.733 6.397 35,481 +0.29(+4.82%)
Jan 22, 2008 5.907 6.446 5.905 6.103 140,310 -0.45(-6.93%)
Jan 21, 2008 6.484 6.558 6.114 6.558 64,429 +0.00(+0.00%)
Jan 18, 2008 6.484 6.558 6.114 6.558 64,429 -0.04(-0.55%)
Jan 17, 2008 6.840 6.843 6.584 6.594 40,135 -0.22(-3.25%)
Jan 16, 2008 6.666 6.886 6.517 6.815 54,787 +0.15(+2.27%)
Jan 15, 2008 6.447 6.869 6.447 6.664 71,877 -0.02(-0.28%)
Jan 14, 2008 7.478 7.478 6.604 6.683 112,419 -0.36(-5.06%)
Jan 11, 2008 7.479 7.479 6.670 7.039 31,945 +0.29(+4.32%)
Jan 10, 2008 6.737 6.896 6.594 6.747 63,748 +0.08(+1.17%)
Jan 09, 2008 6.767 6.964 6.668 6.670 86,417 -0.32(-4.55%)
Jan 08, 2008 7.151 7.151 6.782 6.988 42,380 -0.24(-3.34%)
Jan 07, 2008 7.625 7.625 6.938 7.229 33,662 -0.16(-2.11%)
Jan 04, 2008 7.543 7.543 7.287 7.384 31,102 -0.24(-3.19%)
Jan 03, 2008 7.283 7.627 7.282 7.627 72,629 +0.35(+4.74%)
Jan 02, 2008 7.280 7.282 7.116 7.282 52,531 +0.08(+1.09%)
Jan 01, 2008 7.277 7.277 7.087 7.203 27,860 +0.00(+0.00%)
Dec 31, 2007 7.277 7.277 7.087 7.203 27,860 +0.23(+3.26%)
Dec 28, 2007 6.905 7.012 6.899 6.976 25,005 +0.08(+1.18%)
Dec 27, 2007 6.997 7.172 6.246 6.894 81,499 -0.10(-1.48%)
Dec 26, 2007 7.454 7.454 6.997 6.997 45,703 -0.19(-2.58%)
Dec 24, 2007 6.889 7.183 6.863 7.183 79,254 +0.34(+4.95%)
Dec 21, 2007 6.594 6.877 6.531 6.844 100,612 +0.28(+4.27%)
Dec 20, 2007 6.140 6.593 6.140 6.563 60,202 +0.10(+1.60%)
Dec 19, 2007 6.347 6.571 6.347 6.460 38,102 +0.06(+0.97%)
Dec 18, 2007 6.201 6.579 6.135 6.398 34,577 +0.20(+3.19%)
Dec 17, 2007 5.838 6.200 5.838 6.200 20,474 +0.18(+2.94%)
Dec 14, 2007 6.003 6.023 5.905 6.023 45,510 +0.02(+0.28%)
Dec 13, 2007 6.250 6.250 6.003 6.006 30,878 -0.22(-3.46%)
Dec 12, 2007 6.041 6.280 6.041 6.222 38,936 -0.00(-0.05%)
Dec 11, 2007 6.283 6.284 6.166 6.225 93,784 -0.06(-0.92%)
Dec 10, 2007 6.306 6.306 6.199 6.283 96,639 +0.09(+1.51%)
Dec 07, 2007 6.334 6.334 6.102 6.189 19,437 -0.01(-0.21%)
Dec 06, 2007 6.337 6.337 6.201 6.202 19,325 +0.03(+0.43%)
Dec 05, 2007 6.152 6.176 6.122 6.176 7,112 -0.01(-0.21%)
Dec 04, 2007 6.103 6.250 6.103 6.188 13,330 -0.04(-0.69%)
Dec 03, 2007 6.491 6.491 6.149 6.232 112,490 -0.07(-1.06%)
Nov 30, 2007 6.395 6.397 6.221 6.299 39,342 +0.22(+3.64%)
Nov 29, 2007 5.831 6.077 5.694 6.077 21,845 +0.35(+6.14%)
Nov 28, 2007 5.568 5.727 5.290 5.726 316,082 -0.03(-0.61%)
Nov 27, 2007 5.892 5.892 5.668 5.761 139,355 -0.13(-2.26%)
Nov 26, 2007 6.048 6.102 5.894 5.894 38,946 +0.09(+1.51%)
Nov 23, 2007 5.721 5.829 5.118 5.807 35,684 -0.10(-1.63%)
Nov 21, 2007 5.907 6.070 5.856 5.903 69,865 -0.10(-1.62%)
Nov 20, 2007 6.072 6.073 5.905 6.001 14,225 +0.00(+0.05%)
Nov 19, 2007 6.151 6.151 5.998 5.998 43,274 -0.15(-2.48%)
Nov 16, 2007 6.092 6.253 6.005 6.150 21,418 +0.11(+1.76%)
Nov 15, 2007 5.905 6.092 5.872 6.044 36,700 +0.14(+2.35%)
Nov 14, 2007 6.146 6.146 5.883 5.905 76,439 -0.25(-3.98%)
Nov 13, 2007 6.413 6.413 6.010 6.150 125,546 -0.05(-0.76%)
Nov 12, 2007 6.574 6.594 6.076 6.197 172,814 -0.38(-5.73%)
Nov 09, 2007 6.594 6.594 6.397 6.574 121,187 -0.01(-0.15%)
Nov 08, 2007 6.450 6.588 6.353 6.584 135,758 +0.13(+2.09%)
Nov 07, 2007 6.151 6.494 6.124 6.449 101,475 +0.30(+4.85%)
Nov 06, 2007 5.954 6.151 5.948 6.151 148,784 +0.18(+3.07%)
Nov 05, 2007 5.904 5.968 5.900 5.968 48,294 +0.04(+0.63%)
Nov 02, 2007 5.855 5.936 5.482 5.931 140,086 +0.01(+0.15%)
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.