Canada markets open in 1 hour 29 minutes

Ebix, Inc. (EBIXQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4900-0.1100 (-18.33%)
At close: 03:58PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.53000.56000.49000.49000.490074,900
May 09, 20240.67000.67000.50000.60000.600033,900
May 08, 20240.46000.67000.45000.67000.670099,300
May 07, 20240.44000.54000.43000.46000.460055,300
May 06, 20240.53000.57000.42000.42000.4200105,000
May 03, 20240.52000.62000.52000.53000.530055,200
May 02, 20240.53000.65000.53000.53000.530058,400
May 01, 20240.55000.57000.53000.53000.530085,100
Apr 30, 20240.53000.59000.53000.53000.530042,000
Apr 29, 20240.55000.65000.55000.59000.59006,800
Apr 26, 20240.54000.58000.53000.55000.550035,600
Apr 25, 20240.55000.58000.53000.54000.540056,800
Apr 24, 20240.69000.69000.53000.61000.6100138,900
Apr 23, 20240.74000.75000.65000.71000.71008,300
Apr 22, 20240.65000.73000.65000.69000.690030,000
Apr 19, 20240.65000.68000.63000.65000.65008,000
Apr 18, 20240.59000.65000.55000.63000.6300176,700
Apr 17, 20240.76000.76000.59000.63000.6300200,800
Apr 16, 20240.80000.82000.75000.77000.7700157,200
Apr 15, 20240.78000.90000.78000.89000.8900157,500
Apr 12, 20240.92000.92000.83000.92000.920059,000
Apr 11, 20240.94000.94000.87000.91000.910053,700
Apr 10, 20240.90000.94000.85000.90000.900062,700
Apr 09, 20240.81000.94000.76000.87000.8700108,100
Apr 08, 20240.93000.94000.80000.81000.810087,900
Apr 05, 20240.85000.95000.85000.91000.910062,900
Apr 04, 20240.88000.92000.85000.86000.8600190,500
Apr 03, 20240.92000.95000.89000.90000.9000163,600
Apr 02, 20240.91000.94000.89000.89000.890083,400
Apr 01, 20241.00001.00000.90000.94000.940097,500
Mar 28, 20240.93001.00000.92001.00001.000094,400
Mar 27, 20240.94000.96000.90000.93000.930075,100
Mar 26, 20241.04001.04000.92001.00001.000024,700
Mar 25, 20240.88001.00000.88001.00001.0000145,000
Mar 22, 20240.95001.01000.88000.89000.890091,600
Mar 21, 20240.92000.97000.91000.97000.970042,600
Mar 20, 20240.95001.01000.91000.92000.920090,000
Mar 19, 20240.89000.99000.89000.97000.970038,500
Mar 18, 20240.90001.10000.90000.95000.9500118,000
Mar 15, 20240.89000.96000.88000.92000.920097,600
Mar 14, 20240.99001.06000.87000.88000.8800406,500
Mar 13, 20240.85001.03000.85000.94000.9400376,200
Mar 12, 20240.80000.85000.76000.85000.8500181,800
Mar 11, 20240.78000.83000.73000.79000.7900352,600
Mar 08, 20240.88000.88000.66000.80000.8000369,800
Mar 07, 20240.93000.93000.81000.84000.8400427,100
Mar 06, 20240.89000.93000.85000.88000.880075,900
Mar 05, 20240.93000.94000.86000.90000.9000187,200
Mar 04, 20240.92000.97000.87000.94000.9400370,000
Mar 01, 20241.00001.00000.88000.95000.9500373,300
Feb 29, 20241.08001.08000.91000.95000.9500233,300
Feb 28, 20241.10001.20000.97001.08001.0800233,000
Feb 27, 20241.16001.30001.09001.15001.1500141,100
Feb 26, 20241.06001.25001.06001.17001.1700318,200
Feb 23, 20241.08001.35001.01001.25001.2500293,300
Feb 22, 20240.95001.22000.95001.10001.1000188,100
Feb 21, 20241.07001.11000.70001.00001.00001,202,600
Feb 20, 20241.27001.45001.20001.21001.2100422,300
Feb 16, 20241.25001.40001.22001.28001.2800264,600
Feb 15, 20241.40001.45001.12001.25001.2500845,400
Feb 14, 20241.70001.70001.23001.40001.40001,327,000
Feb 13, 20241.61001.85001.46001.66001.6600543,000
Feb 12, 20242.25002.30001.20001.65001.65002,880,100
Feb 09, 20242.36002.53002.26002.52002.5200139,300
Feb 08, 20242.45002.50002.25002.37002.3700316,000
Feb 07, 20242.40002.51002.36002.45002.4500409,500
Feb 06, 20242.47002.54002.37002.41002.4100150,500
Feb 05, 20242.40002.60002.25002.55002.5500829,100
Feb 02, 20242.13002.40002.13002.34002.3400246,700
Feb 01, 20242.17002.35002.15002.15002.1500144,000
Jan 31, 20242.20002.27002.05002.11002.1100293,400
Jan 30, 20242.30002.30002.18002.20002.2000174,000
Jan 29, 20242.42002.52002.26002.28002.2800224,200
Jan 26, 20242.25002.50001.99002.40002.4000621,000
Jan 25, 20242.39002.54002.17002.23002.2300535,800
Jan 24, 20242.52002.77002.46002.48002.4800242,000
Jan 23, 20242.67002.75002.44002.52002.5200550,900
Jan 22, 20242.44002.89002.40002.65002.65001,304,700
Jan 19, 20242.40002.50002.30002.42002.4200398,500
Jan 18, 20242.40002.48002.29002.33002.3300183,600
Jan 17, 20242.28002.74002.28002.38002.3800329,200
Jan 16, 20242.27002.40002.11002.24002.2400320,800
Jan 12, 20242.01002.33001.85002.16002.1600794,800
Jan 11, 20242.37002.43002.00002.07002.0700607,900
Jan 10, 20242.41002.50002.29002.41002.4100465,500
Jan 09, 20242.21002.69002.21002.41002.4100621,700
Jan 08, 20242.55002.63002.21002.28002.28001,038,000
Jan 05, 20242.86002.94002.15002.61002.61001,538,200
Jan 04, 20241.53003.05001.53002.93002.93005,195,200
Jan 03, 20241.65001.92001.50001.50001.50002,503,100
Jan 02, 20241.05001.83000.91001.74001.74005,270,800
Dec 29, 20230.85001.16000.77001.04001.04005,596,100
Dec 28, 20230.95001.41000.49000.85000.85009,510,000
Dec 27, 20231.71001.72001.05001.16001.160012,332,600
Dec 26, 20231.97002.04001.63001.71001.71002,832,000
Dec 22, 20231.97002.14001.95001.99001.99002,054,800
Dec 21, 20232.07002.14001.87002.02002.02003,360,900
Dec 20, 20232.00002.33001.87001.89001.89007,606,300
Dec 19, 20231.48002.29001.44002.08002.08009,412,900
Dec 18, 20232.47003.27001.34001.60001.600021,641,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...