Ebix Inc (NQ: EBIX )

29.98 USD -0.07 (-0.23%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.733 4.760 4.683 4.760 4,500 +0.03(+0.56%)
Oct 28, 2004 4.450 4.733 4.450 4.733 7,200 +0.00(+0.00%)
Oct 27, 2004 4.667 4.733 4.667 4.733 2,700 +0.07(+1.43%)
Oct 26, 2004 4.557 4.670 4.557 4.667 13,800 +0.17(+3.70%)
Oct 25, 2004 4.500 4.500 4.500 4.500 600 +0.00(+0.00%)
Oct 22, 2004 4.497 4.500 4.493 4.500 3,300 +0.00(+0.07%)
Oct 21, 2004 4.497 4.497 4.497 4.497 300 +0.02(+0.52%)
Oct 20, 2004 4.340 4.473 4.340 4.473 600 -0.03(-0.59%)
Oct 19, 2004 4.197 4.500 4.197 4.500 3,000 +0.17(+3.85%)
Oct 18, 2004 4.417 4.417 4.333 4.333 2,400 +0.00(+0.00%)
Oct 15, 2004 4.333 4.333 4.333 4.333 900 +0.00(+0.00%)
Oct 14, 2004 4.217 4.333 4.167 4.333 5,400 +0.02(+0.54%)
Oct 13, 2004 4.310 4.310 4.310 4.310 600 +0.13(+3.11%)
Oct 12, 2004 4.187 4.187 4.177 4.180 1,500 -0.10(-2.41%)
Oct 11, 2004 4.530 4.530 4.217 4.283 6,900 +0.04(+0.94%)
Oct 08, 2004 4.500 4.500 4.240 4.243 21,600 -0.26(-5.70%)
Oct 07, 2004 4.520 4.593 4.500 4.500 22,200 -0.10(-2.17%)
Oct 06, 2004 4.257 4.600 4.257 4.600 9,000 +0.35(+8.32%)
Oct 05, 2004 4.213 4.247 4.213 4.247 2,100 +0.01(+0.31%)
Oct 04, 2004 4.613 4.613 4.033 4.233 5,100 +0.04(+1.03%)
Oct 01, 2004 4.183 4.450 4.177 4.190 9,600 -0.21(-4.70%)
Sep 30, 2004 4.320 4.397 4.310 4.397 4,200 +0.08(+1.77%)
Sep 29, 2004 4.020 4.447 4.020 4.320 8,400 +0.04(+0.86%)
Sep 28, 2004 4.467 4.473 4.133 4.283 10,500 -0.05(-1.08%)
Sep 27, 2004 4.367 4.367 4.193 4.330 9,300 -0.00(-0.08%)
Sep 24, 2004 4.440 4.440 4.267 4.333 14,700 -0.03(-0.61%)
Sep 23, 2004 4.373 4.373 4.360 4.360 3,900 +0.14(+3.31%)
Sep 22, 2004 4.300 4.333 4.183 4.220 3,000 -0.21(-4.80%)
Sep 21, 2004 4.383 4.456 4.370 4.433 9,300 -0.06(-1.41%)
Sep 20, 2004 4.497 4.497 4.497 4.497 0 +0.00(+0.00%)
Sep 17, 2004 4.170 4.497 4.170 4.497 6,600 +0.22(+5.14%)
Sep 16, 2004 4.277 4.277 4.277 4.277 0 +0.00(+0.00%)
Sep 15, 2004 4.503 4.513 4.277 4.277 2,100 -0.02(-0.54%)
Sep 14, 2004 4.120 4.513 4.087 4.300 16,800 +0.08(+1.90%)
Sep 13, 2004 4.220 4.220 4.220 4.220 900 -0.00(-0.01%)
Sep 10, 2004 4.250 4.250 4.220 4.220 900 -0.03(-0.70%)
Sep 09, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 08, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 07, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 03, 2004 4.250 4.250 4.250 4.250 3,000 +0.03(+0.71%)
Sep 02, 2004 4.220 4.220 4.220 4.220 300 -0.10(-2.31%)
Sep 01, 2004 4.320 4.353 4.300 4.320 3,000 +0.03(+0.70%)
Aug 31, 2004 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Aug 30, 2004 4.290 4.297 4.287 4.290 1,500 -0.02(-0.39%)
Aug 27, 2004 4.320 4.500 4.293 4.307 7,200 -0.19(-4.15%)
Aug 26, 2004 4.420 4.500 4.373 4.493 8,700 -0.01(-0.15%)
Aug 25, 2004 4.500 4.500 4.500 4.500 8,700 -0.02(-0.44%)
Aug 24, 2004 4.520 4.520 4.520 4.520 300 -0.04(-0.88%)
Aug 23, 2004 4.693 4.737 4.560 4.560 31,632 -0.11(-2.29%)
Aug 20, 2004 4.667 4.667 4.667 4.667 1,575 -0.06(-1.34%)
Aug 19, 2004 4.667 4.730 4.663 4.730 32,700 +0.06(+1.36%)
Aug 18, 2004 4.620 4.667 4.620 4.667 15,900 +0.00(+0.00%)
Aug 17, 2004 4.420 4.917 4.420 4.667 81,000 +0.25(+5.58%)
Aug 16, 2004 4.163 4.467 4.123 4.420 65,400 +0.30(+7.37%)
Aug 13, 2004 4.105 4.117 4.094 4.117 7,200 +0.20(+5.11%)
Aug 12, 2004 3.900 3.917 3.833 3.917 17,700 -0.03(-0.84%)
Aug 11, 2004 3.963 4.087 3.950 3.950 900 -0.21(-5.05%)
Aug 10, 2004 4.160 4.160 4.160 4.160 300 +0.06(+1.46%)
Aug 09, 2004 4.100 4.100 3.833 4.100 30,900 +0.00(+0.00%)
Aug 06, 2004 4.010 4.167 3.937 4.100 8,100 -0.11(-2.54%)
Aug 05, 2004 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Aug 04, 2004 4.093 4.207 4.093 4.207 600 -0.08(-1.79%)
Aug 03, 2004 4.283 4.317 4.283 4.283 1,800 -0.14(-3.17%)
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.