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
)
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:
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 (%)
Dec 27, 2023
1.160
0
-0.55(-32.16%)
Dec 26, 2023
1.970
2.040
1.630
1.710
2,819,447
-0.28(-14.07%)
Dec 22, 2023
1.970
2.140
1.950
1.990
2,054,828
-0.03(-1.49%)
Dec 21, 2023
2.070
2.140
1.870
2.020
3,350,166
+0.13(+6.88%)
Dec 20, 2023
2.000
2.330
1.865
1.890
7,602,103
-0.19(-8.92%)
Dec 19, 2023
1.480
2.290
1.435
2.075
9,400,992
+0.48(+29.69%)
Dec 18, 2023
2.470
3.270
1.340
1.600
21,559,620
-3.33(-67.55%)
Dec 15, 2023
5.330
5.380
4.785
4.930
2,612,829
-0.40(-7.50%)
Dec 14, 2023
4.810
5.850
4.810
5.330
3,399,974
+0.73(+15.87%)
Dec 13, 2023
4.360
4.690
4.080
4.600
1,303,957
+0.19(+4.31%)
Dec 12, 2023
4.640
4.640
4.310
4.410
1,039,697
-0.24(-5.16%)
Dec 11, 2023
4.920
4.953
4.580
4.650
1,352,543
-0.33(-6.63%)
Dec 08, 2023
4.550
5.120
4.500
4.980
1,512,058
+0.33(+7.10%)
Dec 07, 2023
4.050
4.670
3.960
4.650
1,990,350
+0.65(+16.10%)
Dec 06, 2023
4.060
4.200
3.970
4.005
808,815
-0.05(-1.35%)
Dec 05, 2023
4.350
4.350
3.960
4.060
1,007,330
-0.34(-7.73%)
Dec 04, 2023
4.320
4.429
4.130
4.400
1,118,451
+0.08(+1.85%)
Dec 01, 2023
3.940
4.400
3.825
4.320
1,916,649
+0.38(+9.64%)
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%)
Sep 01, 2023
16.73
17.27
16.23
16.33
339,410
-0.37(-2.22%)
Aug 31, 2023
16.44
16.79
16.30
16.70
309,286
+0.30(+1.83%)
Aug 30, 2023
16.03
16.59
15.79
16.40
351,973
+0.38(+2.37%)
Aug 29, 2023
15.20
16.29
14.96
16.02
315,591
+0.86(+5.67%)
Aug 28, 2023
15.36
15.52
15.04
15.16
370,350
-0.04(-0.26%)
Aug 25, 2023
14.24
15.59
14.23
15.20
661,469
+1.10(+7.80%)
Aug 24, 2023
14.85
14.85
13.83
14.10
539,047
-0.77(-5.18%)
Aug 23, 2023
14.44
15.20
14.40
14.87
499,449
+0.46(+3.19%)
Aug 22, 2023
14.50
14.50
13.58
14.41
564,345
+0.08(+0.56%)
Aug 21, 2023
13.86
15.06
13.75
14.33
1,077,347
+0.40(+2.87%)
Aug 18, 2023
14.50
14.79
13.88
13.93
856,112
-1.15(-7.63%)
Aug 17, 2023
14.53
15.35
14.05
15.08
848,030
+0.39(+2.65%)
Aug 16, 2023
14.67
15.04
14.15
14.69
800,721
-0.17(-1.14%)
Aug 15, 2023
13.99
15.00
13.85
14.86
1,097,364
+0.49(+3.41%)
Aug 14, 2023
16.32
16.53
12.91
14.37
3,039,108
-2.46(-14.62%)
Aug 11, 2023
15.02
16.87
14.02
16.83
2,055,164
+2.04(+13.79%)
Aug 10, 2023
21.84
22.26
14.57
14.79
3,929,458
-6.92(-31.87%)
Aug 09, 2023
25.31
25.99
20.86
21.71
1,231,431
-4.54(-17.30%)
Aug 08, 2023
27.10
27.11
26.05
26.25
532,000
-1.34(-4.86%)
Aug 07, 2023
27.87
27.98
26.30
27.59
329,159
-0.35(-1.25%)
Aug 04, 2023
27.08
28.48
26.88
27.94
284,565
+0.87(+3.21%)
Aug 03, 2023
27.44
27.64
26.47
27.07
288,064
-0.75(-2.70%)
Aug 02, 2023
28.73
28.85
26.81
27.82
425,629
-1.67(-5.66%)
Aug 01, 2023
30.36
30.92
29.43
29.49
338,653
-1.47(-4.75%)
Jul 31, 2023
29.00
32.87
28.75
30.96
734,055
+2.66(+9.40%)
Jul 28, 2023
27.74
28.97
27.74
28.30
317,113
+1.09(+4.01%)
Jul 27, 2023
28.87
29.98
27.15
27.21
477,904
-1.13(-3.99%)
Jul 26, 2023
27.96
28.49
27.10
28.34
352,970
+0.15(+0.53%)
Jul 25, 2023
27.21
28.23
26.45
28.19
739,846
+0.99(+3.64%)
Jul 24, 2023
26.16
27.31
25.87
27.20
382,478
+0.98(+3.74%)
Jul 21, 2023
27.16
27.64
25.95
26.22
314,309
-0.43(-1.61%)
Jul 20, 2023
27.70
27.74
26.21
26.65
360,470
-1.11(-4.00%)
Jul 19, 2023
28.00
28.47
27.09
27.76
377,352
-0.16(-0.57%)
Jul 18, 2023
27.66
28.34
27.37
27.92
316,219
+0.27(+0.98%)
Jul 17, 2023
22.28
28.10
21.56
27.65
1,245,377
+2.90(+11.72%)
Jul 14, 2023
25.30
25.38
24.26
24.75
467,810
-0.66(-2.60%)
Jul 13, 2023
25.74
25.94
25.38
25.41
379,911
-0.05(-0.20%)
Jul 12, 2023
25.75
25.80
24.88
25.46
437,455
+0.43(+1.72%)
Jul 11, 2023
25.92
26.13
24.86
25.03
186,689
-0.63(-2.46%)
Jul 10, 2023
24.70
25.88
24.70
25.66
320,249
+1.05(+4.27%)
Jul 07, 2023
23.02
25.10
22.98
24.61
486,441
+1.63(+7.09%)
Jul 06, 2023
27.24
27.56
21.63
22.98
1,412,847
-2.69(-10.48%)
Jul 05, 2023
25.91
26.82
25.56
25.67
353,150
-0.59(-2.25%)
Jul 03, 2023
25.40
26.50
24.91
26.26
309,565
+1.06(+4.21%)
Jun 30, 2023
27.40
28.27
24.36
25.20
1,076,802
-1.74(-6.46%)
Jun 29, 2023
27.55
27.99
26.11
26.94
743,070
-0.71(-2.57%)
Jun 28, 2023
25.21
27.95
24.93
27.65
1,169,527
+2.86(+11.54%)
Jun 27, 2023
24.70
25.29
23.89
24.79
435,970
+0.15(+0.61%)
Jun 26, 2023
22.83
25.01
22.83
24.64
728,709
+1.79(+7.83%)
Jun 23, 2023
22.46
23.35
22.20
22.85
510,496
-0.04(-0.17%)
Jun 22, 2023
22.44
22.95
22.02
22.89
193,539
+0.34(+1.51%)
Jun 21, 2023
23.50
23.50
22.26
22.55
260,787
-0.56(-2.42%)
Jun 20, 2023
22.66
23.43
22.41
23.11
317,522
+0.46(+2.03%)
Jun 16, 2023
22.99
22.99
22.02
22.65
671,713
-0.05(-0.22%)
Jun 15, 2023
22.45
22.74
22.01
22.70
281,658
-0.02(-0.09%)
Jun 14, 2023
23.26
23.42
22.30
22.72
359,356
-0.55(-2.36%)
Jun 13, 2023
22.80
24.06
22.70
23.27
430,918
+0.64(+2.83%)
Jun 12, 2023
22.30
23.22
22.05
22.63
404,015
+0.41(+1.85%)
Jun 09, 2023
22.03
22.34
21.63
22.22
234,073
+0.17(+0.77%)
Jun 08, 2023
21.95
22.42
21.16
22.05
390,581
+0.05(+0.23%)
Jun 07, 2023
20.64
22.05
20.64
22.00
492,950
+1.49(+7.26%)
Jun 06, 2023
19.86
20.95
19.73
20.51
303,121
+0.55(+2.76%)
Jun 05, 2023
20.08
20.40
19.31
19.96
247,873
-0.47(-2.30%)
Jun 02, 2023
19.87
20.87
19.39
20.43
336,062
+0.91(+4.66%)
Jun 01, 2023
19.74
20.08
19.23
19.52
288,990
-0.40(-2.01%)
May 31, 2023
19.65
20.20
19.12
19.92
725,796
-0.01(-0.05%)
May 30, 2023
20.20
20.38
19.46
19.93
259,286
+0.12(+0.61%)
May 26, 2023
18.55
20.17
18.43
19.81
495,614
+1.26(+6.79%)
May 25, 2023
18.47
18.61
18.02
18.55
176,528
+0.12(+0.65%)
May 24, 2023
18.15
18.50
17.35
18.43
235,716
+0.02(+0.11%)
May 23, 2023
18.40
18.89
18.28
18.41
228,778
-0.12(-0.65%)
May 22, 2023
17.40
18.62
17.30
18.53
338,311
+1.08(+6.19%)
May 19, 2023
17.65
18.25
17.27
17.45
301,393
+0.00(+0.00%)
May 18, 2023
16.73
17.71
16.73
17.45
391,431
+0.73(+4.37%)
May 17, 2023
15.50
16.75
15.32
16.72
346,007
+1.35(+8.78%)
May 16, 2023
15.51
15.86
15.34
15.37
240,132
-0.36(-2.29%)
May 15, 2023
15.43
15.76
15.25
15.73
232,133
+0.30(+1.94%)
May 12, 2023
15.30
15.79
15.29
15.43
277,217
+0.14(+0.92%)
May 11, 2023
16.00
16.30
15.14
15.29
342,945
-0.81(-5.03%)
May 10, 2023
17.53
18.18
15.85
16.10
765,103
-0.52(-3.13%)
May 09, 2023
16.61
16.98
16.09
16.62
422,578
-0.08(-0.48%)
May 08, 2023
15.90
16.72
15.39
16.70
337,538
+0.85(+5.36%)
May 05, 2023
16.25
16.49
15.69
15.85
267,026
-0.06(-0.38%)
May 04, 2023
15.59
16.14
15.45
15.91
325,215
+0.15(+0.95%)
May 03, 2023
15.45
16.17
15.45
15.76
324,060
+0.50(+3.28%)
May 02, 2023
15.95
16.04
15.22
15.26
285,093
-0.78(-4.86%)
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
.