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 (%)
Aug 30, 2013 10.23 10.33 10.16 10.24 0 -0.02(-0.18%)
Aug 29, 2013 10.24 10.47 10.09 10.25 804,127 +0.08(+0.80%)
Aug 28, 2013 10.07 10.34 10.04 10.17 0 +0.06(+0.62%)
Aug 27, 2013 10.29 10.33 9.974 10.11 1,364,874 -0.30(-2.85%)
Aug 26, 2013 10.53 10.57 10.30 10.41 0 -0.08(-0.77%)
Aug 23, 2013 10.46 10.56 10.37 10.49 0 +0.14(+1.39%)
Aug 22, 2013 10.07 10.37 10.06 10.34 774,134 +0.36(+3.61%)
Aug 21, 2013 10.03 10.09 9.848 9.983 0 -0.03(-0.27%)
Aug 20, 2013 9.929 10.08 9.821 10.01 851,580 +0.13(+1.28%)
Aug 19, 2013 9.965 10.07 9.812 9.884 1,112,456 -0.02(-0.18%)
Aug 16, 2013 9.821 9.947 9.740 9.902 0 +0.03(+0.27%)
Aug 15, 2013 9.902 9.983 9.641 9.875 755,526 -0.05(-0.45%)
Aug 14, 2013 9.479 10.26 9.479 9.920 2,019,237 +0.54(+5.76%)
Aug 13, 2013 9.587 9.722 9.326 9.380 1,092,362 -0.13(-1.33%)
Aug 12, 2013 9.758 9.893 9.299 9.506 1,250,416 -0.25(-2.58%)
Aug 09, 2013 9.713 9.956 9.182 9.758 2,448,824 -0.30(-2.95%)
Aug 08, 2013 10.19 10.30 9.983 10.06 1,666,388 -0.08(-0.80%)
Aug 07, 2013 9.812 10.35 9.587 10.14 1,552,935 +0.32(+3.21%)
Aug 06, 2013 10.61 10.85 7.481 9.821 12,189,332 -0.79(-7.46%)
Aug 05, 2013 10.38 10.61 10.38 10.61 547,496 +0.26(+2.52%)
Aug 02, 2013 10.59 10.64 10.33 10.35 636,847 -0.21(-1.96%)
Aug 01, 2013 10.67 10.68 10.49 10.56 766,715 +0.12(+1.12%)
Jul 31, 2013 10.40 10.51 10.23 10.44 0 +0.14(+1.31%)
Jul 30, 2013 10.72 10.80 10.23 10.31 0 -0.32(-3.05%)
Jul 29, 2013 10.41 10.69 10.40 10.63 1,351,718 +0.23(+2.25%)
Jul 26, 2013 10.29 10.49 10.17 10.40 0 +0.07(+0.70%)
Jul 25, 2013 10.08 10.44 10.08 10.33 1,520,643 +0.25(+2.50%)
Jul 24, 2013 10.09 10.31 9.947 10.07 1,243,562 +0.05(+0.54%)
Jul 23, 2013 10.12 10.37 10.00 10.02 0 -0.04(-0.45%)
Jul 22, 2013 10.02 10.35 9.965 10.06 1,021,989 +0.12(+1.18%)
Jul 19, 2013 10.03 10.15 9.857 9.947 1,112,202 -0.05(-0.45%)
Jul 18, 2013 10.20 10.27 9.920 9.992 1,248,347 -0.21(-2.03%)
Jul 17, 2013 10.35 10.61 10.17 10.20 2,121,268 +0.04(+0.35%)
Jul 16, 2013 10.26 10.35 9.925 10.16 0 -0.04(-0.44%)
Jul 15, 2013 9.965 10.30 9.587 10.21 0 +0.32(+3.28%)
Jul 12, 2013 9.587 10.13 9.587 9.884 0 +0.31(+3.20%)
Jul 11, 2013 9.317 9.695 9.173 9.578 1,471,852 +0.36(+3.91%)
Jul 10, 2013 9.074 9.254 9.010 9.218 0 +0.14(+1.59%)
Jul 09, 2013 8.849 9.208 8.840 9.074 1,083,602 +0.23(+2.65%)
Jul 08, 2013 8.912 8.912 8.696 8.840 624,700 +0.15(+1.76%)
Jul 05, 2013 8.804 8.894 8.552 8.687 0 -0.03(-0.31%)
Jul 03, 2013 8.543 8.714 8.372 8.714 0 +0.17(+2.00%)
Jul 02, 2013 8.723 8.768 8.543 8.543 0 -0.14(-1.66%)
Jul 01, 2013 8.462 8.840 8.417 8.687 1,088,104 +0.35(+4.21%)
Jun 28, 2013 8.444 8.588 8.327 8.336 1,531,289 -0.14(-1.70%)
Jun 27, 2013 8.930 9.092 8.471 8.480 2,904,393 -0.39(-4.37%)
Jun 26, 2013 9.182 9.247 8.588 8.867 0 -0.14(-1.50%)
Jun 25, 2013 8.408 9.137 8.327 9.002 0 +0.68(+8.11%)
Jun 24, 2013 8.534 9.002 8.219 8.327 0 -0.24(-2.84%)
Jun 21, 2013 9.929 10.40 7.391 8.570 17,687,356 -1.33(-13.45%)
Jun 20, 2013 8.912 11.21 8.867 9.902 22,650,628 -7.85(-44.22%)
Jun 19, 2013 17.73 17.79 17.73 17.75 294,816 +0.00(+0.00%)
Jun 18, 2013 17.62 17.82 17.62 17.75 0 +0.14(+0.77%)
Jun 17, 2013 17.68 17.68 17.59 17.62 0 -0.03(-0.15%)
Jun 14, 2013 17.61 17.64 17.44 17.64 0 +0.06(+0.36%)
Jun 13, 2013 17.69 17.69 17.58 17.58 464,520 -0.08(-0.46%)
Jun 12, 2013 17.73 17.73 17.63 17.66 677,157 -0.03(-0.15%)
Jun 11, 2013 17.71 17.74 17.64 17.69 442,072 -0.04(-0.20%)
Jun 10, 2013 17.78 17.79 17.69 17.73 0 -0.04(-0.25%)
Jun 07, 2013 17.86 17.86 17.69 17.77 0 -0.06(-0.35%)
Jun 06, 2013 17.82 17.85 17.75 17.83 509,662 +0.02(+0.10%)
Jun 05, 2013 17.80 17.85 17.80 17.82 0 -0.04(-0.20%)
Jun 04, 2013 17.86 17.86 17.79 17.85 0 -0.03(-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.