Ebix Inc (NQ: EBIX )

27.87 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.833 5.333 4.833 5.223 31,800 +0.19(+3.77%)
Feb 26, 2004 4.990 5.033 4.810 5.033 23,700 +0.03(+0.67%)
Feb 25, 2004 5.170 5.170 4.783 5.000 33,600 -0.00(-0.01%)
Feb 24, 2004 4.033 5.087 3.920 5.000 134,700 +0.68(+15.76%)
Feb 23, 2004 4.517 4.553 4.167 4.320 79,500 -0.42(-8.80%)
Feb 20, 2004 4.500 4.787 4.333 4.737 17,400 -0.01(-0.28%)
Feb 19, 2004 4.754 4.892 4.733 4.750 12,300 -0.12(-2.39%)
Feb 18, 2004 4.517 5.250 4.517 4.866 26,400 -0.08(-1.69%)
Feb 17, 2004 4.947 5.350 4.733 4.950 25,200 -0.34(-6.37%)
Feb 13, 2004 5.657 5.657 5.167 5.287 26,700 -0.12(-2.28%)
Feb 12, 2004 5.700 5.700 5.083 5.410 27,600 +0.08(+1.44%)
Feb 11, 2004 5.430 5.450 5.193 5.333 21,000 +0.02(+0.32%)
Feb 10, 2004 5.003 5.316 5.003 5.316 12,000 +0.27(+5.27%)
Feb 09, 2004 5.160 5.213 4.500 5.050 24,300 +0.38(+8.14%)
Feb 06, 2004 4.000 4.783 4.000 4.670 42,900 +0.50(+12.08%)
Feb 05, 2004 4.207 4.247 4.020 4.167 57,000 -0.05(-1.19%)
Feb 04, 2004 4.634 4.634 4.190 4.217 46,200 -0.38(-8.33%)
Feb 03, 2004 4.670 4.677 4.533 4.600 17,400 -0.07(-1.50%)
Feb 02, 2004 4.717 4.720 4.500 4.670 20,400 -0.14(-2.91%)
Jan 30, 2004 5.243 5.243 4.637 4.810 16,200 -0.06(-1.14%)
Jan 29, 2004 5.333 5.333 4.433 4.866 127,200 -0.47(-8.77%)
Jan 28, 2004 5.700 5.700 5.333 5.333 19,500 -0.12(-2.20%)
Jan 27, 2004 5.417 5.660 5.340 5.453 18,900 +0.03(+0.61%)
Jan 26, 2004 5.670 5.697 5.420 5.420 172,500 -0.04(-0.73%)
Jan 23, 2004 5.657 5.700 5.450 5.460 10,200 -0.19(-3.31%)
Jan 22, 2004 5.627 5.730 5.533 5.647 34,800 +0.05(+0.95%)
Jan 21, 2004 5.520 5.600 5.383 5.593 46,500 +0.20(+3.64%)
Jan 20, 2004 5.100 5.600 5.100 5.397 88,500 +0.31(+6.16%)
Jan 16, 2004 5.070 5.130 4.983 5.083 28,800 -0.03(-0.52%)
Jan 15, 2004 4.830 5.310 4.780 5.110 68,859 +0.28(+5.72%)
Jan 14, 2004 4.733 4.833 4.583 4.833 19,875 +0.18(+3.87%)
Jan 13, 2004 4.610 4.653 4.453 4.653 29,937 -0.11(-2.38%)
Jan 12, 2004 4.823 4.823 4.470 4.767 27,300 -0.03(-0.69%)
Jan 09, 2004 4.580 4.827 4.580 4.800 66,372 +0.03(+0.63%)
Jan 08, 2004 4.787 4.830 4.733 4.770 27,660 -0.05(-1.11%)
Jan 07, 2004 4.753 4.917 4.667 4.823 107,859 +0.12(+2.62%)
Jan 06, 2004 4.743 4.743 4.600 4.700 48,300 +0.03(+0.71%)
Jan 05, 2004 4.877 4.880 4.570 4.667 236,700 +0.33(+7.61%)
Jan 02, 2004 4.350 4.613 4.207 4.337 122,400 +0.25(+6.12%)
Dec 31, 2003 4.353 4.500 4.087 4.087 17,100 -0.24(-5.55%)
Dec 30, 2003 4.300 4.453 4.167 4.327 119,595 +0.07(+1.62%)
Dec 29, 2003 3.233 4.407 3.233 4.258 229,845 +1.06(+33.05%)
Dec 26, 2003 3.120 3.233 3.010 3.200 56,700 +0.08(+2.67%)
Dec 24, 2003 3.113 3.147 3.113 3.117 13,452 +0.04(+1.41%)
Dec 23, 2003 3.050 3.163 3.000 3.073 12,000 +0.02(+0.77%)
Dec 22, 2003 2.850 3.050 2.830 3.050 72,414 +0.17(+5.78%)
Dec 19, 2003 2.883 2.883 2.883 2.883 0 +0.00(+0.00%)
Dec 18, 2003 2.833 2.883 2.813 2.883 26,595 +0.03(+1.05%)
Dec 17, 2003 2.840 2.917 2.840 2.853 16,194 -0.04(-1.27%)
Dec 16, 2003 2.850 2.990 2.850 2.890 7,233 -0.04(-1.48%)
Dec 15, 2003 3.000 3.000 2.923 2.933 12,108 -0.05(-1.79%)
Dec 12, 2003 2.977 3.000 2.933 2.987 52,758 +0.01(+0.45%)
Dec 11, 2003 2.970 2.983 2.833 2.973 14,232 +0.00(+0.11%)
Dec 10, 2003 3.300 3.353 2.850 2.970 71,532 -0.43(-12.65%)
Dec 09, 2003 3.397 3.580 3.167 3.400 28,635 -0.06(-1.83%)
Dec 08, 2003 3.330 3.463 3.330 3.463 11,862 +0.12(+3.69%)
Dec 05, 2003 3.560 3.460 3.170 3.340 16,500 -0.22(-6.18%)
Dec 04, 2003 3.496 3.583 3.373 3.560 24,285 +0.08(+2.30%)
Dec 03, 2003 3.350 3.500 3.300 3.480 62,634 +0.18(+5.45%)
Dec 02, 2003 3.343 3.343 3.157 3.300 27,285 +0.08(+2.59%)
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.