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 (%)
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%)
Feb 01, 2007 2.519 2.534 2.519 2.530 13,717 +0.02(+0.67%)
Jan 31, 2007 2.529 2.529 2.514 2.514 8,148 +0.01(+0.43%)
Jan 30, 2007 2.460 2.503 2.460 2.503 10,922 +0.04(+1.72%)
Jan 29, 2007 2.508 2.508 2.421 2.460 152,422 -0.04(-1.57%)
Jan 26, 2007 2.569 2.598 2.386 2.500 217,735 -0.09(-3.64%)
Jan 25, 2007 2.731 2.756 2.588 2.594 283,079 -0.10(-3.87%)
Jan 24, 2007 2.699 2.699 2.699 2.699 14,225 -0.03(-1.18%)
Jan 23, 2007 2.731 2.731 2.692 2.731 20,463 +0.02(+0.90%)
Jan 22, 2007 2.706 2.706 2.706 2.706 4,064 +0.02(+0.66%)
Jan 19, 2007 2.710 2.710 2.689 2.689 5,080 -0.07(-2.43%)
Jan 18, 2007 2.708 2.756 2.691 2.756 18,289 +0.01(+0.36%)
Jan 17, 2007 2.748 2.756 2.746 2.746 59,267 +0.00(+0.11%)
Jan 16, 2007 2.772 2.772 2.710 2.743 134,224 +0.01(+0.43%)
Jan 12, 2007 2.671 2.731 2.671 2.731 20,321 +0.06(+2.40%)
Jan 11, 2007 2.699 2.700 2.667 2.667 12,192 +0.00(+0.00%)
Jan 10, 2007 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jan 09, 2007 2.694 2.722 2.667 2.667 78,949 +0.03(+1.08%)
Jan 08, 2007 2.639 2.639 2.624 2.639 37,605 +0.07(+2.92%)
Jan 05, 2007 2.494 2.600 2.494 2.564 31,295 +0.01(+0.58%)
Jan 04, 2007 2.633 2.658 2.479 2.549 156,130 -0.07(-2.63%)
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.