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 (%)
Sep 30, 2005 1.866 1.866 1.819 1.855 11,695 +0.04(+1.95%)
Sep 29, 2005 1.651 1.869 1.651 1.820 35,979 +0.05(+2.78%)
Sep 28, 2005 1.796 1.796 1.676 1.771 251,845 -0.05(-2.70%)
Sep 27, 2005 1.820 1.840 1.797 1.820 36,121 +0.02(+1.04%)
Sep 26, 2005 1.822 1.823 1.801 1.801 11,176 -0.02(-1.13%)
Sep 23, 2005 1.822 1.832 1.800 1.822 73,665 -0.04(-2.32%)
Sep 22, 2005 1.819 1.865 1.819 1.865 22,546 +0.01(+0.48%)
Sep 21, 2005 1.854 1.870 1.854 1.856 35,156 +0.00(+0.25%)
Sep 20, 2005 1.832 1.875 1.832 1.851 58,790 -0.02(-1.22%)
Sep 19, 2005 1.898 1.898 1.829 1.874 38,357 -0.02(-1.28%)
Sep 16, 2005 1.772 1.898 1.772 1.898 86,630 +0.14(+7.70%)
Sep 15, 2005 1.722 1.763 1.722 1.763 17,273 -0.01(-0.50%)
Sep 14, 2005 1.771 1.776 1.771 1.772 11,176 +0.01(+0.39%)
Sep 13, 2005 1.772 1.772 1.728 1.765 48,781 +0.01(+0.79%)
Sep 12, 2005 1.752 1.752 1.732 1.751 77,222 -0.00(-0.06%)
Sep 09, 2005 1.752 1.752 1.752 1.752 15,241 -0.03(-1.93%)
Sep 08, 2005 1.817 1.817 1.772 1.786 83,481 +0.02(+1.23%)
Sep 07, 2005 1.686 1.787 1.686 1.765 120,720 +0.05(+2.69%)
Sep 06, 2005 1.683 1.757 1.648 1.718 96,527 +0.02(+1.22%)
Sep 02, 2005 1.673 1.698 1.673 1.698 4,064 +0.04(+2.19%)
Sep 01, 2005 1.673 1.673 1.632 1.661 62,844 -0.01(-0.71%)
Aug 31, 2005 1.677 1.677 1.663 1.673 89,923 +0.01(+0.89%)
Aug 30, 2005 1.673 1.676 1.658 1.658 291,614 -0.01(-0.88%)
Aug 29, 2005 1.626 1.673 1.626 1.673 186,877 +0.03(+2.10%)
Aug 26, 2005 1.672 1.672 1.634 1.639 40,907 -0.02(-1.30%)
Aug 25, 2005 1.650 1.673 1.650 1.660 65,709 +0.05(+2.87%)
Aug 24, 2005 1.673 1.673 1.614 1.614 245,281 -0.06(-3.53%)
Aug 23, 2005 1.693 1.710 1.673 1.673 72,172 -0.02(-1.05%)
Aug 22, 2005 1.686 1.761 1.673 1.691 199,253 +0.03(+1.66%)
Aug 19, 2005 1.639 1.674 1.639 1.663 52,002 +0.03(+1.81%)
Aug 18, 2005 1.630 1.653 1.629 1.634 41,090 -0.04(-2.35%)
Aug 17, 2005 1.682 1.682 1.663 1.673 97,035 -0.00(-0.29%)
Aug 16, 2005 1.682 1.682 1.648 1.678 97,320 +0.00(+0.29%)
Aug 15, 2005 1.672 1.691 1.629 1.673 154,545 +0.00(+0.00%)
Aug 12, 2005 1.657 1.673 1.625 1.673 58,434 +0.01(+0.89%)
Aug 11, 2005 1.670 1.691 1.656 1.658 99,179 -0.01(-0.66%)
Aug 10, 2005 1.699 1.714 1.658 1.669 81,012 -0.05(-2.63%)
Aug 09, 2005 1.827 1.827 1.693 1.714 147,951 -0.10(-5.68%)
Aug 08, 2005 1.883 1.918 1.772 1.818 190,779 -0.06(-3.30%)
Aug 05, 2005 1.790 1.900 1.781 1.880 209,413 +0.11(+6.35%)
Aug 04, 2005 1.811 1.811 1.699 1.768 380,714 -0.06(-3.44%)
Aug 03, 2005 1.890 1.890 1.774 1.831 184,540 -0.05(-2.67%)
Aug 02, 2005 2.003 2.003 1.823 1.881 1,093,748 -0.09(-4.55%)
Aug 01, 2005 1.491 2.214 1.491 1.970 3,364,086 +0.55(+39.03%)
Jul 29, 2005 1.398 1.417 1.398 1.417 30,096 +0.02(+1.41%)
Jul 28, 2005 1.398 1.398 1.398 1.398 14,225 +0.00(+0.14%)
Jul 27, 2005 1.337 1.396 1.337 1.396 4,399 -0.02(-1.53%)
Jul 26, 2005 1.402 1.417 1.358 1.417 23,369 +0.04(+2.86%)
Jul 25, 2005 1.368 1.378 1.329 1.378 34,546 -0.02(-1.75%)
Jul 22, 2005 1.360 1.402 1.360 1.402 3,048 +0.02(+1.79%)
Jul 21, 2005 1.378 1.378 1.378 1.378 1,066 -0.01(-0.50%)
Jul 20, 2005 1.402 1.403 1.385 1.385 55,762 -0.02(-1.12%)
Jul 19, 2005 1.398 1.400 1.357 1.400 43,437 -0.03(-2.12%)
Jul 18, 2005 1.427 1.431 1.427 1.431 10,160 +0.00(+0.26%)
Jul 15, 2005 1.427 1.427 1.369 1.427 21,337 +0.00(+0.00%)
Jul 14, 2005 1.427 1.427 1.361 1.427 5,334 +0.00(+0.14%)
Jul 13, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jul 12, 2005 1.427 1.427 1.425 1.425 2,032 +0.06(+4.02%)
Jul 11, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 08, 2005 1.329 1.370 1.329 1.370 8,636 -0.05(-3.33%)
Jul 07, 2005 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 06, 2005 1.378 1.426 1.378 1.417 11,430 +0.01(+0.77%)
Jul 05, 2005 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
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.