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 (%)
Oct 31, 2008 6.971 7.789 6.862 7.508 177,607 +0.51(+7.30%)
Oct 30, 2008 6.856 7.101 6.496 6.997 183,253 +0.62(+9.67%)
Oct 29, 2008 5.935 6.436 5.935 6.380 146,305 +0.52(+8.87%)
Oct 28, 2008 5.690 5.979 5.332 5.861 190,609 +0.25(+4.42%)
Oct 27, 2008 5.796 5.837 5.563 5.613 121,238 -0.34(-5.66%)
Oct 24, 2008 5.905 6.002 5.315 5.949 166,173 -0.23(-3.68%)
Oct 23, 2008 6.670 6.884 5.926 6.177 255,804 -0.55(-8.17%)
Oct 22, 2008 7.051 7.083 6.643 6.726 213,224 -0.45(-6.33%)
Oct 21, 2008 7.328 7.381 7.098 7.181 97,648 -0.20(-2.72%)
Oct 20, 2008 7.293 7.381 7.284 7.381 159,233 +0.22(+3.14%)
Oct 17, 2008 7.101 7.381 6.921 7.157 173,576 -0.12(-1.70%)
Oct 16, 2008 6.997 7.381 6.333 7.281 309,612 +0.23(+3.27%)
Oct 15, 2008 7.319 7.319 6.980 7.051 230,829 -0.33(-4.48%)
Oct 14, 2008 8.087 8.255 7.145 7.381 165,986 -0.26(-3.40%)
Oct 13, 2008 7.895 7.895 7.012 7.641 260,766 +0.74(+10.69%)
Oct 10, 2008 6.496 7.086 5.610 6.903 369,077 +0.31(+4.70%)
Oct 09, 2008 7.609 7.954 6.504 6.593 164,872 -0.79(-10.67%)
Oct 08, 2008 7.873 7.873 7.042 7.380 5,258,211 -0.60(-7.53%)
Oct 07, 2008 8.366 8.802 7.795 7.982 187,558 -0.35(-4.15%)
Oct 06, 2008 8.716 8.826 8.070 8.327 353,849 -0.63(-7.02%)
Oct 03, 2008 9.149 9.149 8.769 8.956 166,840 +0.06(+0.63%)
Oct 02, 2008 9.030 9.030 8.662 8.900 519,805 -0.13(-1.49%)
Oct 01, 2008 8.947 9.318 8.662 9.035 230,355 -0.21(-2.30%)
Sep 30, 2008 9.321 9.924 9.068 9.247 404,917 +0.24(+2.68%)
Sep 29, 2008 9.882 9.882 8.858 9.006 153,417 -0.91(-9.15%)
Sep 26, 2008 10.03 10.03 9.707 9.914 319,343 -0.12(-1.24%)
Sep 25, 2008 9.940 10.04 9.869 10.04 135,687 +0.10(+0.96%)
Sep 24, 2008 10.08 10.14 9.843 9.942 141,671 -0.10(-0.96%)
Sep 23, 2008 9.844 10.13 9.650 10.04 243,808 +0.18(+1.79%)
Sep 22, 2008 9.921 10.22 9.646 9.862 181,116 -0.14(-1.44%)
Sep 19, 2008 10.12 10.33 9.448 10.01 743,577 +0.86(+9.37%)
Sep 18, 2008 9.277 9.382 8.279 9.149 884,283 -0.28(-2.97%)
Sep 17, 2008 10.53 10.53 9.298 9.429 601,326 -1.14(-10.79%)
Sep 16, 2008 10.23 10.61 10.04 10.57 162,217 +0.38(+3.77%)
Sep 15, 2008 10.47 10.47 9.892 10.19 243,564 -0.49(-4.56%)
Sep 12, 2008 10.34 10.75 10.19 10.67 132,364 -0.04(-0.39%)
Sep 11, 2008 10.54 10.73 10.14 10.71 143,267 +0.03(+0.28%)
Sep 10, 2008 10.16 10.83 10.16 10.68 323,214 +0.52(+5.15%)
Sep 09, 2008 10.38 10.49 10.14 10.16 239,063 -0.19(-1.85%)
Sep 08, 2008 10.10 10.54 10.10 10.35 141,143 +0.29(+2.90%)
Sep 05, 2008 9.900 10.10 9.900 10.06 248,096 -0.06(-0.60%)
Sep 04, 2008 10.65 10.84 9.817 10.12 641,491 -0.80(-7.35%)
Sep 03, 2008 10.86 11.05 10.82 10.93 181,634 +0.10(+0.92%)
Sep 02, 2008 11.02 11.23 10.81 10.83 406,055 +0.04(+0.40%)
Aug 29, 2008 10.92 10.92 10.54 10.78 79,640 -0.04(-0.39%)
Aug 28, 2008 10.40 10.83 10.40 10.82 190,006 +0.57(+5.61%)
Aug 27, 2008 10.16 10.27 10.16 10.25 333,375 +0.09(+0.92%)
Aug 26, 2008 10.15 10.24 10.08 10.16 405,791 +0.10(+0.98%)
Aug 25, 2008 10.09 10.44 9.899 10.06 132,588 -0.18(-1.73%)
Aug 22, 2008 10.24 10.32 10.04 10.24 74,478 +0.00(+0.00%)
Aug 21, 2008 10.59 10.59 10.17 10.24 428,399 -0.27(-2.53%)
Aug 20, 2008 10.11 10.63 9.945 10.50 173,292 +0.39(+3.82%)
Aug 19, 2008 9.912 10.23 9.759 10.11 223,720 +0.04(+0.39%)
Aug 18, 2008 10.09 10.34 9.841 10.07 273,701 -0.28(-2.70%)
Aug 15, 2008 10.80 10.80 10.09 10.35 235,740 +0.02(+0.20%)
Aug 14, 2008 9.867 10.42 9.663 10.33 568,110 +0.20(+1.97%)
Aug 13, 2008 10.88 10.88 10.04 10.13 271,963 -0.59(-5.46%)
Aug 12, 2008 11.32 11.32 10.43 10.72 482,546 -0.61(-5.36%)
Aug 11, 2008 11.43 11.90 10.93 11.33 643,076 +0.01(+0.12%)
Aug 08, 2008 10.71 11.32 10.64 11.31 127,060 +0.41(+3.76%)
Aug 07, 2008 11.12 11.12 10.84 10.90 246,937 -0.24(-2.16%)
Aug 06, 2008 9.892 11.51 9.867 11.14 240,881 +1.29(+13.04%)
Aug 05, 2008 9.967 9.989 9.795 9.858 209,403 +0.03(+0.27%)
Aug 04, 2008 9.985 9.985 9.827 9.832 146,711 -0.01(-0.10%)
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.