Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ebix Inc (NQ: EBIX )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 27, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.57	30.57	30.03	30.34	1,462	-0.54(-1.75%)
Apr 27, 2007	31.83	32.59	30.49	30.88	4,851	-0.12(-0.39%)
Apr 26, 2007	31.00	31.02	30.79	31.00	5,468	+0.21(+0.68%)
Apr 25, 2007	30.90	30.98	30.79	30.79	1,849	-0.01(-0.03%)
Apr 24, 2007	30.87	30.98	30.80	30.80	1,900	+0.01(+0.03%)
Apr 23, 2007	32.07	32.30	30.25	30.79	9,046	-1.51(-4.67%)
Apr 20, 2007	32.39	32.40	32.30	32.30	832	-0.48(-1.46%)
Apr 19, 2007	32.31	33.13	31.28	32.78	3,455	-0.72(-2.15%)
Apr 18, 2007	35.93	35.93	32.81	33.50	4,339	+0.73(+2.23%)
Apr 17, 2007	32.99	33.00	31.90	32.77	11,271	-0.23(-0.70%)
Apr 16, 2007	54.71	55.71	32.26	33.00	10,682	+1.36(+4.30%)
Apr 13, 2007	29.90	31.99	29.90	31.64	17,839	+1.75(+5.85%)
Apr 12, 2007	29.40	29.89	29.40	29.89	1,324	+0.54(+1.84%)
Apr 11, 2007	29.09	29.36	29.09	29.35	730	-0.05(-0.17%)
Apr 10, 2007	29.25	29.40	29.25	29.40	2,500	+0.00(+0.00%)
Apr 09, 2007	29.90	29.90	29.18	29.40	5,620	+0.33(+1.14%)
Apr 05, 2007	29.22	29.70	28.54	29.07	8,820	-0.58(-1.95%)
Apr 04, 2007	29.52	29.68	29.43	29.65	11,694	-0.35(-1.17%)
Apr 03, 2007	30.50	30.50	29.90	30.00	8,974	-0.30(-0.99%)
Apr 02, 2007	29.00	31.21	29.00	30.30	46,166	+1.31(+4.52%)
Mar 30, 2007	27.35	28.99	27.26	28.99	7,201	+1.21(+4.36%)
Mar 29, 2007	27.78	27.78	27.78	27.78	0	+0.00(+0.00%)
Mar 28, 2007	27.75	27.78	27.75	27.78	600	+0.04(+0.14%)
Mar 27, 2007	27.50	27.74	27.50	27.74	395	-0.04(-0.14%)
Mar 26, 2007	27.78	27.78	27.78	27.78	1,000	+0.08(+0.29%)
Mar 23, 2007	27.70	27.70	27.70	27.70	500	+0.47(+1.73%)
Mar 22, 2007	27.75	27.75	27.06	27.23	1,250	-0.50(-1.80%)
Mar 21, 2007	27.34	27.73	27.34	27.73	612	+0.02(+0.07%)
Mar 20, 2007	27.71	27.71	27.71	27.71	100	+2.06(+8.02%)
Mar 19, 2007	25.65	25.65	25.65	25.65	0	+0.00(+0.00%)
Mar 16, 2007	26.07	26.07	25.65	25.65	200	-0.38(-1.45%)
Mar 15, 2007	26.03	26.03	26.03	26.03	0	+0.00(+0.00%)
Mar 14, 2007	25.35	26.20	25.35	26.03	1,100	+0.44(+1.73%)
Mar 13, 2007	25.98	25.59	25.59	25.59	200	-0.39(-1.51%)
Mar 12, 2007	25.70	26.82	25.70	25.98	503	+0.27(+1.05%)
Mar 09, 2007	25.71	25.71	25.71	25.71	0	+0.00(+0.00%)
Mar 08, 2007	25.49	25.71	25.49	25.71	700	+0.14(+0.55%)
Mar 07, 2007	25.57	25.57	25.57	25.57	100	+0.00(+0.00%)
Mar 06, 2007	25.93	27.89	24.95	25.57	10,916	-0.68(-2.59%)
Mar 05, 2007	26.15	26.50	24.15	26.25	11,008	-0.47(-1.76%)
Mar 02, 2007	26.44	27.07	26.44	26.72	1,080	-0.78(-2.84%)
Mar 01, 2007	27.07	27.50	27.00	27.50	6,805	-0.50(-1.77%)
Feb 28, 2007	28.40	28.40	28.00	28.00	2,297	-0.00(-0.02%)
Feb 27, 2007	28.80	28.80	28.00	28.00	500	-0.36(-1.27%)
Feb 26, 2007	28.60	28.95	28.36	28.36	940	-0.64(-2.21%)
Feb 23, 2007	27.75	29.20	27.65	29.00	4,330	+1.25(+4.52%)
Feb 22, 2007	29.00	29.00	27.41	27.75	3,400	-0.45(-1.58%)
Feb 21, 2007	28.98	28.98	28.19	28.19	800	-0.76(-2.62%)
Feb 20, 2007	26.39	28.95	26.01	28.95	5,283	+2.32(+8.71%)
Feb 16, 2007	26.47	26.66	25.88	26.63	8,195	-0.38(-1.41%)
Feb 15, 2007	25.10	27.65	25.10	27.01	4,002	+2.34(+9.49%)
Feb 14, 2007	24.89	25.00	24.67	24.67	4,286	+0.15(+0.61%)
Feb 13, 2007	25.24	25.44	24.52	24.52	19,842	-1.08(-4.22%)
Feb 12, 2007	27.09	27.09	25.44	25.60	1,551	-0.88(-3.33%)
Feb 09, 2007	26.99	26.99	26.48	26.48	400	-0.52(-1.92%)
Feb 08, 2007	26.45	27.25	26.45	27.00	6,515	+0.98(+3.76%)
Feb 07, 2007	26.00	26.46	26.00	26.02	2,200	+0.02(+0.08%)
Feb 06, 2007	26.02	26.02	26.00	26.00	1,555	-0.39(-1.48%)
Feb 05, 2007	25.70	26.39	25.70	26.39	300	+0.45(+1.73%)
Feb 02, 2007	26.30	26.30	25.80	25.94	1,850	+0.23(+0.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ebix Inc (NQ: EBIX )

Historical Prices