Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.687 4.817 4.667 4.817 5,400 +0.01(+0.14%)
Nov 29, 2004 4.670 4.810 4.670 4.810 4,800 +0.14(+3.00%)
Nov 26, 2004 4.583 4.670 4.417 4.670 13,500 +0.09(+1.89%)
Nov 24, 2004 4.580 4.583 4.580 4.583 3,300 -0.01(-0.22%)
Nov 23, 2004 4.593 4.593 4.593 4.593 300 +0.00(+0.00%)
Nov 22, 2004 4.566 4.600 4.417 4.593 9,600 +0.16(+3.69%)
Nov 19, 2004 4.497 4.510 4.420 4.430 20,100 -0.01(-0.30%)
Nov 18, 2004 4.817 4.817 4.417 4.443 17,400 -0.36(-7.43%)
Nov 17, 2004 5.640 5.640 4.693 4.800 46,800 -0.25(-4.89%)
Nov 16, 2004 4.817 5.663 4.817 5.047 163,200 +0.31(+6.62%)
Nov 15, 2004 4.733 4.733 4.733 4.733 2,700 +0.00(+0.00%)
Nov 12, 2004 4.543 4.733 4.543 4.733 2,100 -0.01(-0.21%)
Nov 11, 2004 4.657 4.747 4.560 4.743 5,700 -0.02(-0.49%)
Nov 10, 2004 4.700 4.767 4.583 4.767 3,600 -0.13(-2.72%)
Nov 09, 2004 4.900 4.900 4.900 4.900 300 +0.00(+0.00%)
Nov 08, 2004 4.787 4.900 4.787 4.900 2,700 -0.03(-0.68%)
Nov 05, 2004 4.360 4.933 4.240 4.933 19,200 +0.03(+0.54%)
Nov 04, 2004 4.707 4.907 4.683 4.907 2,700 -0.03(-0.54%)
Nov 03, 2004 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Nov 02, 2004 4.590 4.933 4.590 4.933 1,800 -0.03(-0.60%)
Nov 01, 2004 4.537 4.963 4.527 4.963 3,300 +0.20(+4.27%)
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%)
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.