Ebix Inc (CE) (EBIXQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0089 | 247.222222222 | 0.0036 | 0.025 | 0.002 | 363067 | 0.01245476 | CS |
| 4 | -0.1975 | -94.0476190476 | 0.21 | 0.2199 | 0.002 | 1283201 | 0.01553261 | CS |
| 12 | -0.5295 | -97.6937269373 | 0.542 | 0.67 | 0.002 | 521677 | 0.07179307 | CS |
| 26 | -2.3875 | -99.4791666667 | 2.4 | 2.89 | 0.002 | 408405 | 0.69387074 | CS |
| 52 | -0.9375 | -98.6842105263 | 0.95 | 3.05 | 0.002 | 611694 | 1.07473714 | CS |
| 156 | -0.9375 | -98.6842105263 | 0.95 | 3.05 | 0.002 | 611694 | 1.07473714 | CS |
| 260 | -0.9375 | -98.6842105263 | 0.95 | 3.05 | 0.002 | 611694 | 1.07473714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0125 | 0.0005 | 4.17 | 0.0125 | 0.0125 | 0.0125 | 20717 |
| 1721337960 | 0.012 | 0.0069 | 135.29 | 0.005 | 0.025 | 0.002 | 58682 |
| 1721251320 | 0.0051 | -0.0092 | -64.34 | 0.005 | 0.00555 | 0.005 | 18521 |
| 1721164920 | 0.0143 | 0.0017 | 13.49 | 0.0126 | 0.017 | 0.0126 | 199816 |
| 1721078940 | 0.0126 | 0.0006601 | 5.53 | 0.0127 | 0.02 | 0.008 | 887964 |
| 1720819200 | 0.0119399 | 0.0056849 | 90.89 | 0.0036 | 0.02 | 0.0035 | 650354 |
| 1720733280 | 0.006255 | 0.003155 | 101.77 | 0.003 | 0.0123 | 0.003 | 647260 |
| 1720646880 | 0.0031 | 0.0001 | 3.33 | 0.003 | 0.00615 | 0.0028 | 1243880 |
| 1720560540 | 0.003 | 0 | 0.00 | 0.004 | 0.005 | 0.003 | 2046811 |
| 1720473600 | 0.003 | 0.0002 | 7.14 | 0.0036 | 0.008 | 0.0023 | 2061818 |
| 1720214640 | 0.0028 | -0.00405 | -59.12 | 0.0022 | 0.0062 | 0.0021 | 3410996 |
| 1720041000 | 0.00685 | -0.00295 | -30.10 | 0.0081499 | 0.0098 | 0.0023999 | 4043586 |
| 1719955740 | 0.0098 | -0.0302 | -75.50 | 0.045 | 0.05 | 0.0054 | 5855864 |
| 1719868980 | 0.04 | -0.05 | -55.56 | 0.0993499 | 0.1087 | 0.0235 | 1722044 |
| 1719610020 | 0.09 | -0.008 | -8.16 | 0.0913 | 0.1088 | 0.0632 | 316609 |
| 1719523200 | 0.098 | -0.072 | -42.35 | 0.1603 | 0.1603 | 0.0851 | 819157 |
| 1719437040 | 0.17 | 0 | 0.00 | 0.15 | 0.2199 | 0.15 | 76372 |
| 1719350880 | 0.17 | 0 | 0.00 | 0.16 | 0.17 | 0.151 | 38804 |
| 1719264540 | 0.17 | 0.0199 | 13.26 | 0.15 | 0.2 | 0.15 | 81301 |
| 1719005220 | 0.1501 | -0.0599 | -28.52 | 0.21 | 0.21 | 0.15 | 200971 |
| 1718918640 | 0.21 | 0.02 | 10.53 | 0.16 | 0.2108 | 0.15 | 54450 |
| 1718746140 | 0.19 | 0.06 | 46.15 | 0.1303 | 0.2 | 0.11 | 261247 |
| 1718659680 | 0.13 | -0.19 | -59.38 | 0.275 | 0.3175 | 0.11 | 1548968 |
| 1718400300 | 0.32 | -0.034 | -9.60 | 0.35 | 0.37 | 0.32 | 156447 |
| 1718314140 | 0.354 | 0.044 | 14.19 | 0.365 | 0.365 | 0.3202 | 31889 |
| 1718227380 | 0.31 | -0.0601 | -16.24 | 0.3701 | 0.4 | 0.31 | 188157 |
| 1718141340 | 0.3701 | 0.0201 | 5.74 | 0.37 | 0.4 | 0.3501 | 8616 |
| 1718054880 | 0.35 | -0.0205 | -5.53 | 0.3651 | 0.48 | 0.35 | 219516 |
| 1717795800 | 0.3705 | -0.0246 | -6.23 | 0.3951 | 0.4099999 | 0.3551 | 216570 |
| 1717709400 | 0.3951 | -0.0649 | -14.11 | 0.456 | 0.456 | 0.3905 | 14449 |
| 1717622460 | 0.46 | 0.01 | 2.22 | 0.43 | 0.47 | 0.389 | 14952 |
| 1717536360 | 0.45 | -0.006 | -1.32 | 0.38 | 0.45 | 0.38 | 35347 |
| 1717450140 | 0.456 | 0.016 | 3.64 | 0.38 | 0.456 | 0.38 | 150647 |
| 1717190940 | 0.44 | -0.03 | -6.38 | 0.4605 | 0.48 | 0.3851 | 180848 |
| 1717104540 | 0.47 | 0.02 | 4.44 | 0.465 | 0.485 | 0.4049499 | 44638 |
| 1717018020 | 0.45 | 0.06 | 15.38 | 0.4 | 0.465 | 0.4 | 102541 |
| 1716931740 | 0.39 | -0.03 | -7.14 | 0.385 | 0.465 | 0.385 | 80475 |
| 1716585840 | 0.42 | 0.02 | 5.00 | 0.3925 | 0.42 | 0.39 | 113762 |
| 1716499740 | 0.4 | -0.0503 | -11.17 | 0.4999 | 0.4999 | 0.385 | 198293 |
| 1716412800 | 0.4503 | -0.0247 | -5.20 | 0.45 | 0.47 | 0.4301 | 14056 |
| 1716326940 | 0.475 | 0.0344 | 7.81 | 0.51 | 0.51 | 0.4001 | 3719 |
| 1716240180 | 0.4406 | 0.0006 | 0.14 | 0.4002 | 0.52 | 0.4002 | 106133 |
| 1715981340 | 0.44 | 0.019 | 4.51 | 0.45 | 0.48 | 0.385 | 69111 |
| 1715894940 | 0.421 | 0.022 | 5.51 | 0.4 | 0.4499 | 0.375 | 35250 |
| 1715808000 | 0.399 | -0.041 | -9.32 | 0.46 | 0.499 | 0.37 | 260355 |
| 1715722140 | 0.44 | -0.09 | -16.98 | 0.511 | 0.6 | 0.3 | 570059 |
| 1715635200 | 0.53 | 0.04 | 8.16 | 0.49 | 0.55 | 0.49 | 22935 |
| 1715376000 | 0.49 | -0.11 | -18.33 | 0.53 | 0.56 | 0.49 | 74899 |
| 1715289720 | 0.6 | -0.07 | -10.45 | 0.67 | 0.67 | 0.5 | 33912 |
| 1715203200 | 0.67 | 0.208 | 45.02 | 0.455 | 0.67 | 0.45 | 99283 |
| 1715117340 | 0.462 | 0.042 | 10.00 | 0.44 | 0.54 | 0.43 | 55278 |
| 1715030940 | 0.42 | -0.1105 | -20.83 | 0.52575 | 0.5699999 | 0.42 | 104966 |
| 1714771740 | 0.5305 | 0 | 0.00 | 0.52 | 0.623575 | 0.52 | 55218 |
| 1714685340 | 0.5305 | 0 | 0.00 | 0.52575 | 0.65 | 0.52575 | 58366 |
| 1714598400 | 0.5305 | 0 | 0.00 | 0.55 | 0.5699999 | 0.5305 | 85053 |
| 1714512600 | 0.5305 | -0.0545 | -9.32 | 0.53 | 0.5899 | 0.53 | 41981 |
| 1714425720 | 0.585 | 0.035 | 6.36 | 0.55 | 0.65 | 0.55 | 6821 |
| 1714166580 | 0.55 | 0.01 | 1.85 | 0.542 | 0.58 | 0.5311 | 35580 |
| 1714080300 | 0.54 | -0.066 | -10.89 | 0.546033 | 0.5793 | 0.5305 | 56839 |
| 1713994020 | 0.606 | -0.104 | -14.65 | 0.6899999 | 0.6899999 | 0.53 | 138851 |
| 1713907740 | 0.71 | 0.0200001 | 2.90 | 0.74 | 0.75 | 0.65 | 8302 |
| 1713821340 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.725 | 0.65 | 30006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
