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 (%)
Nov 30, 2023 4.560 4.596 3.850 3.940 2,131,156 -0.54(-12.05%)
Nov 29, 2023 4.450 4.690 4.390 4.480 1,025,133 +0.11(+2.52%)
Nov 28, 2023 4.400 4.420 4.175 4.370 1,039,079 +0.05(+1.16%)
Nov 27, 2023 4.650 4.660 4.280 4.320 1,438,966 -0.33(-7.10%)
Nov 24, 2023 4.620 4.790 4.580 4.650 537,252 +0.05(+1.09%)
Nov 22, 2023 4.740 4.850 4.460 4.600 906,160 -0.14(-2.95%)
Nov 21, 2023 4.970 4.992 4.610 4.740 1,316,520 -0.27(-5.39%)
Nov 20, 2023 5.150 5.460 4.985 5.010 2,082,082 -0.14(-2.72%)
Nov 17, 2023 4.740 5.290 4.460 5.150 3,255,623 +0.53(+11.47%)
Nov 16, 2023 5.570 5.570 4.070 4.620 7,607,222 -1.04(-18.37%)
Nov 15, 2023 3.640 7.270 3.550 5.660 35,884,108 +2.07(+57.66%)
Nov 14, 2023 3.710 4.080 3.465 3.590 2,670,292 +0.21(+6.06%)
Nov 13, 2023 3.420 3.600 3.110 3.385 2,697,336 -0.17(-4.78%)
Nov 10, 2023 3.670 3.750 3.140 3.555 2,752,289 -0.09(-2.47%)
Nov 09, 2023 3.700 4.410 3.190 3.645 4,315,480 -1.24(-25.38%)
Nov 08, 2023 5.440 5.460 4.600 4.885 2,096,174 -0.77(-13.54%)
Nov 07, 2023 5.850 6.130 5.585 5.650 883,628 -0.34(-5.68%)
Nov 06, 2023 6.200 6.380 5.795 5.990 709,942 -0.21(-3.39%)
Nov 03, 2023 6.160 6.470 6.040 6.200 864,098 +0.23(+3.85%)
Nov 02, 2023 5.390 6.020 5.380 5.970 1,114,103 +0.66(+12.43%)
Nov 01, 2023 6.110 6.190 5.230 5.310 1,327,724 -0.78(-12.81%)
Oct 31, 2023 5.950 6.285 5.870 6.090 977,024 +0.19(+3.22%)
Oct 30, 2023 5.610 5.910 5.360 5.900 925,920 +0.38(+6.88%)
Oct 27, 2023 5.600 5.665 5.410 5.520 859,358 -0.04(-0.72%)
Oct 26, 2023 5.190 5.715 5.115 5.560 1,236,676 +0.32(+6.11%)
Oct 25, 2023 5.650 5.670 5.200 5.240 1,575,851 -0.54(-9.34%)
Oct 24, 2023 5.790 6.210 5.710 5.780 1,177,640 +0.06(+0.96%)
Oct 23, 2023 5.670 5.890 5.380 5.725 1,310,727 -0.03(-0.43%)
Oct 20, 2023 6.000 6.030 5.620 5.750 1,486,217 -0.28(-4.64%)
Oct 19, 2023 6.220 6.540 5.985 6.030 1,611,632 -0.27(-4.29%)
Oct 18, 2023 6.540 6.660 5.900 6.300 1,819,792 -0.32(-4.83%)
Oct 17, 2023 6.620 7.380 6.600 6.620 1,118,431 -0.09(-1.34%)
Oct 16, 2023 6.500 6.780 6.290 6.710 994,203 +0.22(+3.39%)
Oct 13, 2023 6.640 6.740 6.210 6.490 1,062,939 -0.16(-2.41%)
Oct 12, 2023 6.810 7.480 6.560 6.650 1,162,265 -0.35(-5.00%)
Oct 11, 2023 6.960 7.220 6.430 7.000 1,220,622 +0.20(+2.94%)
Oct 10, 2023 7.500 8.400 6.592 6.800 1,499,999 -0.73(-9.69%)
Oct 09, 2023 7.210 7.740 7.110 7.530 1,224,078 +0.26(+3.58%)
Oct 06, 2023 7.080 7.310 6.620 7.270 1,525,974 +0.17(+2.39%)
Oct 05, 2023 6.870 7.250 6.030 7.100 2,078,339 +0.16(+2.31%)
Oct 04, 2023 8.200 8.290 5.415 6.940 5,572,158 -1.30(-15.78%)
Oct 03, 2023 8.590 8.670 8.050 8.240 1,306,999 -0.48(-5.50%)
Oct 02, 2023 9.720 10.19 8.320 8.720 6,745,876 -1.16(-11.74%)
Sep 29, 2023 9.660 10.51 9.120 9.880 3,379,592 -0.33(-3.23%)
Sep 28, 2023 10.33 10.71 10.14 10.21 811,391 -0.26(-2.48%)
Sep 27, 2023 10.85 10.90 10.10 10.47 1,142,393 -0.21(-1.97%)
Sep 26, 2023 11.24 11.37 9.920 10.68 1,702,273 -1.21(-10.18%)
Sep 25, 2023 11.53 12.01 11.84 11.89 788,143 +0.29(+2.50%)
Sep 22, 2023 11.71 12.05 11.56 11.60 437,514 -0.14(-1.19%)
Sep 21, 2023 11.26 12.08 11.14 11.74 429,663 +0.08(+0.69%)
Sep 20, 2023 11.80 12.64 11.50 11.66 1,064,512 +0.04(+0.34%)
Sep 19, 2023 13.02 13.14 10.75 11.62 2,307,529 -1.48(-11.30%)
Sep 18, 2023 14.27 14.33 12.98 13.10 652,053 -1.23(-8.58%)
Sep 15, 2023 14.04 14.50 13.66 14.33 839,985 +0.01(+0.07%)
Sep 14, 2023 14.44 14.81 14.23 14.32 350,043 +0.13(+0.92%)
Sep 13, 2023 14.70 14.88 13.94 14.19 449,048 -0.47(-3.21%)
Sep 12, 2023 15.39 15.63 14.62 14.66 386,359 -0.81(-5.24%)
Sep 11, 2023 15.57 15.78 15.25 15.47 322,951 +0.16(+1.05%)
Sep 08, 2023 14.70 15.46 14.48 15.31 497,359 +0.25(+1.66%)
Sep 07, 2023 14.95 15.16 14.50 15.06 524,538 -0.21(-1.38%)
Sep 06, 2023 15.45 15.80 15.16 15.27 357,110 -0.19(-1.23%)
Sep 05, 2023 16.00 16.15 14.73 15.46 526,541 -0.87(-5.33%)
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.