Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.9633 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Apr 29, 2003 0.9667 0.9667 0.9633 0.9633 5,700 -0.01(-1.03%)
Apr 28, 2003 0.9733 0.9733 0.9733 0.9733 12,000 +0.01(+0.69%)
Apr 25, 2003 0.9667 0.9667 0.9667 0.9667 0 +0.00(+0.00%)
Apr 24, 2003 1.000 1.000 0.9667 0.9667 22,500 -0.03(-3.33%)
Apr 23, 2003 0.9667 1.000 0.9667 1.000 4,800 +0.00(+0.00%)
Apr 22, 2003 1.000 1.000 0.9667 1.000 39,600 +0.03(+2.74%)
Apr 21, 2003 0.9700 0.9900 0.9700 0.9733 14,700 -0.01(-0.68%)
Apr 17, 2003 0.9767 0.9800 0.9133 0.9800 5,400 -0.03(-2.97%)
Apr 16, 2003 1.000 1.020 1.000 1.010 2,100 +0.03(+3.06%)
Apr 15, 2003 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 14, 2003 0.9467 0.9800 0.9467 0.9800 8,400 +0.03(+3.16%)
Apr 11, 2003 0.9500 0.9500 0.9500 0.9500 300 -0.04(-3.72%)
Apr 10, 2003 0.9867 0.9867 0.9867 0.9867 1,800 -0.00(-0.34%)
Apr 09, 2003 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 08, 2003 0.9833 0.9900 0.9833 0.9900 3,600 +0.04(+4.58%)
Apr 07, 2003 1.000 1.020 0.9467 0.9467 73,500 -0.07(-6.89%)
Apr 04, 2003 0.9867 1.017 0.9867 1.017 12,300 +0.07(+7.39%)
Apr 03, 2003 0.9733 1.030 0.9467 0.9467 47,100 -0.00(-0.35%)
Apr 02, 2003 0.9500 0.9500 0.9500 0.9500 1,800 -0.04(-4.04%)
Apr 01, 2003 0.9667 0.9900 0.9667 0.9900 6,900 -0.05(-4.50%)
Mar 31, 2003 1.020 1.037 0.9667 1.037 69,000 +0.00(+0.00%)
Mar 28, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 27, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 26, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 25, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 24, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 21, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 20, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 19, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 18, 2003 1.037 1.037 1.037 1.037 3,600 +0.04(+3.67%)
Mar 17, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2003 1.010 1.010 1.000 1.000 18,000 +0.00(+0.00%)
Mar 13, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 12, 2003 1.000 1.000 1.000 1.000 2,400 +0.04(+3.81%)
Mar 11, 2003 0.9633 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Mar 07, 2003 0.9633 0.9633 0.9633 0.9633 1,200 -0.03(-3.34%)
Mar 06, 2003 0.9967 0.9967 0.9967 0.9967 0 +0.00(+0.00%)
Mar 05, 2003 0.9967 0.9967 0.9967 0.9967 900 +0.04(+4.55%)
Mar 04, 2003 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Mar 03, 2003 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Feb 28, 2003 0.9633 0.9633 0.9500 0.9533 9,600 +0.01(+1.06%)
Feb 27, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 26, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 25, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 24, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 21, 2003 0.9433 0.9433 0.9433 0.9433 300 +0.00(+0.00%)
Feb 20, 2003 0.9433 0.9433 0.9433 0.9433 3,000 -0.03(-3.08%)
Feb 19, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Feb 18, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Feb 14, 2003 0.9733 0.9733 0.9733 0.9733 1,800 -0.05(-4.58%)
Feb 13, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 12, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 11, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 10, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 07, 2003 1.020 1.023 1.020 1.020 9,600 +0.04(+4.08%)
Feb 06, 2003 0.9800 1.007 0.9800 0.9800 8,400 +0.02(+1.73%)
Feb 05, 2003 0.9767 0.9767 0.9100 0.9633 12,900 -0.02(-1.70%)
Feb 04, 2003 0.9800 0.9800 0.9800 0.9800 1,500 +0.01(+1.38%)
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.