Ebix Inc (NQ: EBIX )

31.72 USD +0.09 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.250 4.363 4.250 4.340 3,990 -0.02(-0.38%)
May 27, 2005 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
May 26, 2005 4.167 4.357 4.167 4.357 900 +0.02(+0.54%)
May 25, 2005 4.333 4.333 4.333 4.333 900 +0.00(+0.00%)
May 24, 2005 4.300 4.333 4.263 4.333 11,100 +0.00(+0.00%)
May 23, 2005 4.113 4.377 4.113 4.333 6,345 -0.08(-1.81%)
May 20, 2005 3.884 4.413 3.884 4.413 2,976 +0.45(+11.26%)
May 19, 2005 3.833 4.000 3.833 3.967 5,784 -0.03(-0.75%)
May 18, 2005 3.833 3.997 3.833 3.997 5,400 +0.00(+0.00%)
May 17, 2005 3.833 3.997 3.833 3.997 6,300 +0.00(+0.00%)
May 16, 2005 3.997 3.997 3.997 3.997 0 +0.00(+0.00%)
May 13, 2005 3.847 3.997 3.847 3.997 12,840 +0.00(+0.00%)
May 12, 2005 3.833 3.997 3.507 3.997 1,500 +0.13(+3.27%)
May 11, 2005 3.833 3.870 3.833 3.870 4,692 -0.05(-1.19%)
May 10, 2005 3.733 3.917 3.733 3.917 8,709 -0.08(-1.92%)
May 09, 2005 3.667 3.993 3.667 3.993 735 +0.08(+1.96%)
May 06, 2005 4.000 4.000 3.917 3.917 5,925 +0.05(+1.19%)
May 05, 2005 3.767 3.967 3.767 3.871 14,733 +0.15(+4.05%)
May 04, 2005 3.833 3.833 3.673 3.720 6,000 -0.05(-1.24%)
May 03, 2005 3.843 3.857 3.767 3.767 18,066 +0.12(+3.38%)
May 02, 2005 4.167 4.167 3.430 3.644 82,485 +0.11(+3.03%)
Apr 29, 2005 3.300 3.897 3.260 3.537 153,747 +0.14(+4.02%)
Apr 28, 2005 3.367 3.400 3.350 3.400 12,774 +0.03(+0.99%)
Apr 27, 2005 3.367 3.367 3.367 3.367 6,300 -0.03(-0.98%)
Apr 26, 2005 3.317 3.400 3.317 3.400 16,746 +0.04(+1.19%)
Apr 25, 2005 3.400 3.400 3.360 3.360 2,523 -0.04(-1.18%)
Apr 22, 2005 3.367 3.400 3.367 3.400 2,790 +0.00(+0.00%)
Apr 21, 2005 3.250 3.400 3.250 3.400 2,250 -0.01(-0.39%)
Apr 20, 2005 3.267 3.413 3.133 3.413 23,907 -0.04(-1.25%)
Apr 19, 2005 3.300 3.457 3.193 3.457 23,400 +0.00(+0.00%)
Apr 18, 2005 3.333 3.457 3.333 3.457 3,900 -0.00(-0.10%)
Apr 15, 2005 3.460 3.460 3.460 3.460 1,314 +0.00(+0.00%)
Apr 14, 2005 3.350 3.460 3.087 3.460 34,764 +0.02(+0.45%)
Apr 13, 2005 3.337 3.445 3.333 3.445 2,517 -0.02(-0.44%)
Apr 12, 2005 3.361 3.460 3.361 3.460 8,061 +0.00(+0.00%)
Apr 11, 2005 3.333 3.460 3.333 3.460 4,350 +0.00(+0.00%)
Apr 08, 2005 3.460 3.460 3.460 3.460 300 +0.00(+0.00%)
Apr 07, 2005 3.453 3.460 3.370 3.460 1,890 +0.02(+0.48%)
Apr 06, 2005 3.383 3.443 3.383 3.443 9,528 +0.03(+0.78%)
Apr 05, 2005 3.203 3.457 3.203 3.417 3,180 -0.01(-0.19%)
Apr 04, 2005 3.417 3.443 3.417 3.423 15,000 -0.00(-0.10%)
Apr 01, 2005 3.417 3.443 3.120 3.427 75,159 +0.05(+1.48%)
Mar 31, 2005 3.767 3.767 3.233 3.377 384,501 -0.89(-20.80%)
Mar 30, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 29, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 28, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 24, 2005 4.100 4.263 4.093 4.263 7,362 +0.16(+3.98%)
Mar 23, 2005 4.013 4.100 3.847 4.100 9,000 -0.12(-2.77%)
Mar 22, 2005 3.837 4.323 3.837 4.217 1,671 -0.68(-13.95%)
Mar 21, 2005 4.607 4.900 4.500 4.900 1,608 +0.57(+13.08%)
Mar 18, 2005 4.333 4.333 4.333 4.333 10,083 -0.04(-0.99%)
Mar 17, 2005 4.377 4.377 4.377 4.377 0 +0.00(+0.00%)
Mar 16, 2005 4.833 4.833 4.377 4.377 4,800 -0.12(-2.60%)
Mar 15, 2005 4.333 4.610 4.333 4.493 7,014 +0.16(+3.69%)
Mar 14, 2005 4.333 4.333 4.333 4.333 900 -0.06(-1.44%)
Mar 11, 2005 4.334 4.457 4.334 4.397 900 +0.06(+1.38%)
Mar 10, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Mar 09, 2005 4.333 4.457 4.333 4.337 2,025 -0.10(-2.18%)
Mar 08, 2005 4.367 4.433 4.367 4.433 1,800 +0.10(+2.23%)
Mar 07, 2005 4.340 4.340 4.337 4.337 750 +0.00(+0.00%)
Mar 04, 2005 4.337 4.383 4.337 4.337 1,590 -0.07(-1.51%)
Mar 03, 2005 4.403 4.403 4.403 4.403 300 +0.12(+2.79%)
Mar 02, 2005 4.083 4.317 3.920 4.284 4,125 -0.17(-3.74%)
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.