Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ebix Inc
(NQ:
EBIX
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.858
9.365
8.828
9.351
879,670
+0.55(+6.24%)
May 28, 2009
8.911
8.911
8.593
8.801
180,279
-0.00(-0.03%)
May 27, 2009
8.914
8.967
8.784
8.804
493,553
-0.09(-0.96%)
May 26, 2009
8.533
9.002
8.533
8.890
501,492
+0.33(+3.83%)
May 22, 2009
8.624
8.663
8.480
8.562
318,811
-0.01(-0.17%)
May 21, 2009
8.385
8.598
8.208
8.577
621,942
+0.19(+2.29%)
May 20, 2009
7.750
8.394
7.750
8.385
654,338
+0.66(+8.48%)
May 19, 2009
7.677
7.780
7.609
7.730
383,200
+0.03(+0.34%)
May 18, 2009
7.429
7.715
7.429
7.703
367,709
+0.29(+3.94%)
May 15, 2009
7.429
7.440
7.287
7.411
491,823
-0.09(-1.26%)
May 14, 2009
7.305
7.529
7.160
7.505
277,013
+0.15(+2.05%)
May 13, 2009
7.494
7.618
7.281
7.355
252,790
-0.24(-3.15%)
May 12, 2009
7.547
7.632
7.275
7.594
321,142
+0.14(+1.86%)
May 11, 2009
7.798
7.945
7.384
7.455
665,511
-0.51(-6.38%)
May 08, 2009
7.558
7.969
7.558
7.963
478,878
+0.45(+5.93%)
May 07, 2009
8.701
8.701
7.334
7.517
1,129,690
-1.18(-13.58%)
May 06, 2009
9.156
9.377
8.341
8.698
1,103,973
-0.15(-1.73%)
May 05, 2009
8.987
8.987
8.737
8.852
540,713
-0.07(-0.83%)
May 04, 2009
8.866
8.982
8.359
8.925
1,244,900
+0.74(+9.02%)
May 01, 2009
8.235
8.255
8.001
8.187
616,977
-0.02(-0.25%)
Apr 30, 2009
8.421
8.471
8.108
8.208
984,066
+0.03(+0.32%)
Apr 29, 2009
7.677
8.515
7.612
8.181
1,560,870
+0.54(+7.03%)
Apr 28, 2009
7.603
7.706
7.511
7.644
280,712
+0.02(+0.23%)
Apr 27, 2009
7.399
7.677
7.308
7.626
274,141
+0.08(+1.10%)
Apr 24, 2009
7.331
7.563
7.234
7.544
174,548
+0.30(+4.16%)
Apr 23, 2009
7.305
7.322
7.195
7.243
249,505
+0.02(+0.33%)
Apr 22, 2009
7.148
7.426
7.148
7.219
230,832
+0.06(+0.78%)
Apr 21, 2009
6.856
7.210
6.856
7.163
215,192
+0.34(+4.93%)
Apr 20, 2009
7.511
7.529
6.575
6.826
405,588
-0.81(-10.60%)
Apr 17, 2009
7.677
7.677
7.511
7.635
173,336
-0.01(-0.19%)
Apr 16, 2009
7.662
7.688
7.499
7.650
170,650
-0.01(-0.12%)
Apr 15, 2009
7.553
7.677
7.439
7.659
105,563
+0.08(+1.05%)
Apr 14, 2009
7.615
7.768
7.553
7.579
261,030
-0.12(-1.61%)
Apr 13, 2009
7.662
7.815
7.535
7.703
308,759
+0.09(+1.12%)
Apr 09, 2009
7.393
7.632
7.316
7.618
156,442
+0.29(+3.99%)
Apr 08, 2009
7.186
7.355
7.015
7.325
125,756
+0.15(+2.14%)
Apr 07, 2009
7.514
7.514
7.121
7.172
250,937
-0.38(-5.04%)
Apr 06, 2009
7.579
7.579
7.402
7.553
112,019
-0.04(-0.51%)
Apr 03, 2009
7.529
7.650
7.399
7.591
242,704
+0.00(+0.04%)
Apr 02, 2009
7.381
7.656
7.313
7.588
384,277
+0.36(+4.98%)
Apr 01, 2009
7.207
7.529
7.036
7.228
154,677
-0.11(-1.49%)
Mar 31, 2009
7.287
7.499
7.071
7.337
321,548
+0.17(+2.35%)
Mar 30, 2009
6.578
7.201
6.200
7.169
450,048
+0.03(+0.37%)
Mar 26, 2009
7.086
7.352
6.847
7.142
382,872
+0.10(+1.47%)
Mar 25, 2009
7.408
7.517
6.679
7.039
338,638
-0.26(-3.60%)
Mar 24, 2009
7.470
7.733
7.287
7.302
400,257
-0.08(-1.08%)
Mar 23, 2009
7.343
7.508
6.938
7.381
439,928
+0.58(+8.60%)
Mar 20, 2009
7.470
7.470
6.711
6.797
333,392
-0.58(-7.92%)
Mar 19, 2009
7.573
7.587
7.319
7.381
157,834
-0.05(-0.71%)
Mar 18, 2009
7.012
7.541
6.847
7.434
455,630
+0.35(+4.92%)
Mar 17, 2009
7.612
7.677
7.018
7.086
575,229
-0.51(-6.69%)
Mar 16, 2009
8.072
8.164
7.452
7.594
908,971
+0.31(+4.26%)
Mar 13, 2009
6.203
7.423
6.026
7.284
1,053,579
+1.14(+18.55%)
Mar 12, 2009
6.020
6.242
5.825
6.144
246,555
+0.20(+3.43%)
Mar 11, 2009
6.215
6.339
5.878
5.940
115,186
-0.25(-3.96%)
Mar 10, 2009
5.988
6.280
5.970
6.186
206,782
+0.41(+7.11%)
Mar 09, 2009
5.377
5.955
5.377
5.775
330,368
+0.54(+10.38%)
Mar 06, 2009
5.264
5.309
5.055
5.232
214,206
-0.09(-1.72%)
Mar 05, 2009
5.630
5.778
5.264
5.323
166,108
-0.38(-6.63%)
Mar 04, 2009
5.704
5.769
5.515
5.701
150,389
-0.17(-2.82%)
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
.