Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 7.420 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 22.70 281,658 +6.00(+35.93%)
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%)
May 01, 2023 16.13 16.40 15.90 16.04 248,496 -0.22(-1.35%)
Apr 28, 2023 16.35 16.63 16.25 16.26 178,351 -0.09(-0.55%)
Apr 27, 2023 16.21 16.37 15.92 16.35 226,677 +0.52(+3.28%)
Apr 26, 2023 16.30 16.38 15.74 15.83 180,438 -0.03(-0.19%)
Apr 25, 2023 16.40 16.45 15.81 15.86 294,170 -0.75(-4.52%)
Apr 24, 2023 17.46 17.58 16.47 16.61 252,366 -0.83(-4.76%)
Apr 21, 2023 17.28 17.61 17.10 17.44 253,834 +0.13(+0.75%)
Apr 20, 2023 17.24 17.62 17.17 17.31 230,064 -0.24(-1.37%)
Apr 19, 2023 17.43 17.77 17.26 17.55 227,708 -0.06(-0.34%)
Apr 18, 2023 18.38 18.54 17.52 17.61 364,934 -0.67(-3.67%)
Apr 17, 2023 17.88 18.44 17.74 18.28 300,165 +0.40(+2.24%)
Apr 14, 2023 17.99 18.25 17.59 17.88 344,154 -0.17(-0.94%)
Apr 13, 2023 17.50 18.36 17.10 18.05 760,090 +0.47(+2.67%)
Apr 12, 2023 19.00 19.00 17.53 17.58 1,069,977 -0.85(-4.61%)
Apr 11, 2023 15.76 19.33 15.41 18.43 3,419,747 +3.33(+22.05%)
Apr 10, 2023 14.56 17.76 14.40 15.10 5,602,726 +2.05(+15.71%)
Apr 06, 2023 12.06 13.39 11.81 13.05 735,431 +1.06(+8.84%)
Apr 05, 2023 12.26 12.31 11.74 11.99 368,742 -0.36(-2.91%)
Apr 04, 2023 12.81 12.88 12.21 12.35 350,015 -0.46(-3.59%)
Apr 03, 2023 13.25 13.27 12.62 12.81 295,405 -0.38(-2.88%)
Mar 31, 2023 13.02 13.33 12.87 13.19 334,582 +0.33(+2.57%)
Mar 30, 2023 13.51 13.58 12.76 12.86 191,123 -0.51(-3.78%)
Mar 29, 2023 13.36 13.49 13.13 13.37 210,136 +0.25(+1.87%)
Mar 28, 2023 12.94 13.22 12.66 13.12 235,231 +0.12(+0.92%)
Mar 27, 2023 13.03 13.30 12.62 13.00 426,766 +0.13(+1.01%)
Mar 24, 2023 13.50 13.59 12.63 12.87 544,861 -0.74(-5.44%)
Mar 23, 2023 13.89 14.35 13.47 13.61 310,175 -0.15(-1.09%)
Mar 22, 2023 14.49 14.65 13.73 13.76 382,061 -0.73(-5.04%)
Mar 21, 2023 14.06 14.65 14.04 14.49 402,964 +0.73(+5.31%)
Mar 20, 2023 13.92 14.08 13.35 13.76 405,486 +0.07(+0.51%)
Mar 17, 2023 14.59 14.86 13.59 13.69 904,431 -1.06(-7.19%)
Mar 16, 2023 14.00 14.85 13.80 14.75 640,855 +0.33(+2.29%)
Mar 15, 2023 12.69 14.50 12.04 14.42 1,368,530 -1.85(-11.37%)
Mar 14, 2023 16.95 17.75 16.10 16.27 467,532 +0.37(+2.33%)
Mar 13, 2023 15.97 16.54 15.61 15.90 378,285 -0.26(-1.61%)
Mar 10, 2023 16.72 16.72 15.80 16.16 383,596 -0.62(-3.69%)
Mar 09, 2023 16.77 17.57 16.47 16.78 389,507 +0.01(+0.06%)
Mar 08, 2023 16.25 16.87 15.66 16.77 375,739 +0.48(+2.95%)
Mar 07, 2023 16.76 16.90 16.24 16.29 640,590 -0.42(-2.51%)
Mar 06, 2023 17.77 17.77 16.50 16.71 678,954 -1.07(-6.02%)
Mar 03, 2023 17.39 17.80 17.02 17.78 341,589 +0.49(+2.83%)
Mar 02, 2023 16.88 17.50 16.71 17.29 329,814 +0.24(+1.41%)
Mar 01, 2023 17.34 17.58 16.85 17.05 274,408 -0.33(-1.90%)
Feb 28, 2023 17.45 17.84 17.38 17.38 310,705 -0.10(-0.57%)
Feb 27, 2023 17.35 17.99 17.31 17.48 273,597 +0.37(+2.16%)
Feb 24, 2023 17.29 17.41 16.80 17.11 262,250 -0.69(-3.88%)
Feb 23, 2023 18.15 18.29 17.12 17.80 471,617 -0.25(-1.39%)
Feb 22, 2023 16.91 19.75 16.84 18.05 1,126,781 +1.66(+10.13%)
Feb 21, 2023 16.90 16.99 15.96 16.39 494,216 -0.77(-4.49%)
Feb 17, 2023 17.22 17.42 16.96 17.16 397,458 -0.05(-0.29%)
Feb 16, 2023 18.02 18.21 17.18 17.21 348,187 -1.12(-6.11%)
Feb 15, 2023 18.24 18.40 18.05 18.33 243,405 -0.04(-0.22%)
Feb 14, 2023 18.18 18.66 17.77 18.37 491,267 +0.15(+0.82%)
Feb 13, 2023 18.90 19.13 18.16 18.22 582,091 -0.64(-3.39%)
Feb 10, 2023 19.88 20.65 18.83 18.86 271,266 -1.33(-6.59%)
Feb 09, 2023 20.48 20.62 20.04 20.19 232,778 +0.03(+0.15%)
Feb 08, 2023 20.24 20.29 19.54 20.16 140,217 -0.10(-0.49%)
Feb 07, 2023 19.64 20.39 19.31 20.26 355,677 +0.62(+3.16%)
Feb 06, 2023 20.06 20.22 19.42 19.64 169,471 -0.66(-3.25%)
Feb 03, 2023 20.37 21.33 20.16 20.30 334,392 -0.60(-2.87%)
Feb 02, 2023 19.78 21.55 19.67 20.90 457,673 +1.48(+7.62%)
Feb 01, 2023 19.13 19.55 18.24 19.42 478,126 +0.36(+1.89%)
Jan 31, 2023 18.33 19.10 18.33 19.06 327,421 +0.87(+4.78%)
Jan 30, 2023 18.65 18.84 18.14 18.19 207,010 -0.82(-4.31%)
Jan 27, 2023 19.34 19.64 18.62 19.01 428,552 -0.44(-2.26%)
Jan 26, 2023 19.49 19.64 18.88 19.45 161,815 +0.35(+1.83%)
Jan 25, 2023 19.07 19.38 18.31 19.10 308,942 -0.42(-2.15%)
Jan 24, 2023 19.64 20.13 19.37 19.52 138,606 -0.23(-1.16%)
Jan 23, 2023 19.31 19.95 19.11 19.75 159,394 +0.47(+2.44%)
Jan 20, 2023 18.79 19.34 18.53 19.28 274,220 +0.74(+3.99%)
Jan 19, 2023 18.73 18.83 18.03 18.54 197,205 -0.55(-2.88%)
Jan 18, 2023 19.96 20.27 19.02 19.09 162,642 -0.58(-2.95%)
Jan 17, 2023 19.12 19.89 18.71 19.67 298,709 +0.56(+2.93%)
Jan 13, 2023 19.41 19.75 18.98 19.11 300,509 -0.64(-3.24%)
Jan 12, 2023 19.72 20.04 19.04 19.75 322,390 +0.21(+1.07%)
Jan 11, 2023 18.95 20.08 18.71 19.54 389,915 +0.78(+4.16%)
Jan 10, 2023 17.65 19.30 17.17 18.76 445,456 +0.92(+5.16%)
Jan 09, 2023 18.78 19.15 17.76 17.84 231,414 -0.60(-3.25%)
Jan 06, 2023 18.21 18.55 17.53 18.44 309,164 +0.35(+1.93%)
Jan 05, 2023 19.44 19.44 17.94 18.09 308,612 -1.66(-8.41%)
Jan 04, 2023 19.73 20.48 19.39 19.75 296,882 +0.32(+1.65%)
Jan 03, 2023 20.35 20.96 18.93 19.43 378,849 -0.53(-2.66%)
Dec 30, 2022 20.20 20.64 19.67 19.96 287,703 -0.53(-2.59%)
Dec 29, 2022 19.42 20.58 19.19 20.49 179,908 +1.46(+7.67%)
Dec 28, 2022 19.42 19.77 18.89 19.03 115,367 -0.50(-2.56%)
Dec 27, 2022 19.34 19.68 18.84 19.53 181,415 +0.19(+0.98%)
Dec 23, 2022 19.48 19.89 19.11 19.34 190,037 -0.19(-0.97%)
Dec 22, 2022 19.50 19.72 18.69 19.53 183,170 -0.26(-1.31%)
Dec 21, 2022 19.70 20.23 19.52 19.79 207,653 +0.24(+1.23%)
Dec 20, 2022 18.78 19.77 18.75 19.55 429,521 +0.59(+3.11%)
Dec 19, 2022 19.47 20.00 18.68 18.96 368,314 -0.35(-1.81%)
Dec 16, 2022 19.22 19.72 18.33 19.31 1,012,568 -0.15(-0.77%)
Dec 15, 2022 20.55 20.96 19.35 19.46 384,262 -1.72(-8.12%)
Dec 14, 2022 20.92 22.07 20.85 21.18 405,942 +0.34(+1.63%)
Dec 13, 2022 22.14 23.09 20.32 20.84 665,883 -0.39(-1.84%)
Dec 12, 2022 19.86 21.74 19.74 21.23 375,743 +1.41(+7.11%)
Dec 09, 2022 19.91 20.37 19.68 19.82 343,957 -0.26(-1.29%)
Dec 08, 2022 18.85 20.18 18.62 20.08 309,110 +1.35(+7.21%)
Dec 07, 2022 18.45 19.08 17.99 18.73 221,937 +0.11(+0.59%)
Dec 06, 2022 18.52 18.68 17.87 18.62 316,015 +0.20(+1.09%)
Dec 05, 2022 18.95 19.08 18.15 18.42 325,208 -0.56(-2.95%)
Dec 02, 2022 18.81 19.12 18.39 18.98 240,257 -0.29(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.