Ebix Inc (NQ: EBIX )

29.46 USD -0.45 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 4.327 4.423 4.177 4.423 9,300 +0.03(+0.68%)
Jul 30, 2004 4.163 4.393 4.163 4.393 3,600 +0.23(+5.61%)
Jul 29, 2004 4.070 4.163 3.970 4.160 3,300 -0.05(-1.25%)
Jul 28, 2004 4.417 4.417 4.100 4.213 15,900 -0.24(-5.33%)
Jul 27, 2004 4.457 4.457 4.447 4.450 4,200 -0.08(-1.84%)
Jul 26, 2004 4.533 4.533 4.533 4.533 2,100 +0.00(+0.00%)
Jul 23, 2004 4.583 4.583 4.533 4.533 3,900 -0.05(-1.09%)
Jul 22, 2004 4.390 4.620 4.390 4.583 10,200 -0.05(-1.08%)
Jul 21, 2004 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jul 20, 2004 4.620 4.697 4.617 4.633 4,500 +0.01(+0.22%)
Jul 19, 2004 4.433 4.623 4.353 4.623 10,500 +0.04(+0.87%)
Jul 16, 2004 4.550 4.583 4.550 4.583 6,000 +0.00(+0.00%)
Jul 15, 2004 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Jul 14, 2004 4.513 4.583 4.293 4.583 6,000 +0.07(+1.48%)
Jul 13, 2004 4.500 4.517 4.500 4.517 4,200 +0.00(+0.00%)
Jul 12, 2004 4.517 4.517 4.517 4.517 5,100 +0.00(+0.00%)
Jul 09, 2004 4.517 4.530 4.517 4.517 5,100 +0.00(+0.00%)
Jul 08, 2004 4.517 4.530 4.517 4.517 1,500 -0.01(-0.15%)
Jul 07, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Jul 06, 2004 4.517 4.570 4.517 4.523 7,800 -0.00(-0.07%)
Jul 02, 2004 4.527 4.527 4.527 4.527 300 -0.02(-0.51%)
Jul 01, 2004 4.527 4.563 4.517 4.550 5,700 -0.11(-2.43%)
Jun 30, 2004 4.610 4.663 4.533 4.663 21,300 +0.03(+0.72%)
Jun 29, 2004 4.623 4.630 4.623 4.630 600 +0.07(+1.54%)
Jun 28, 2004 4.400 4.643 4.400 4.560 34,800 +0.20(+4.51%)
Jun 25, 2004 4.363 4.363 4.363 4.363 0 +0.00(+0.00%)
Jun 24, 2004 4.187 4.363 4.187 4.363 2,700 +0.01(+0.31%)
Jun 23, 2004 4.300 4.437 4.300 4.350 24,000 +0.02(+0.38%)
Jun 22, 2004 4.333 4.333 4.333 4.333 300 +0.05(+1.17%)
Jun 21, 2004 4.274 4.283 4.267 4.283 1,200 -0.05(-1.15%)
Jun 18, 2004 4.250 4.333 4.250 4.333 5,400 -0.06(-1.44%)
Jun 17, 2004 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jun 16, 2004 4.270 4.397 4.270 4.397 4,200 -0.03(-0.75%)
Jun 15, 2004 4.430 4.430 4.430 4.430 3,600 -0.03(-0.75%)
Jun 14, 2004 4.447 4.467 4.223 4.463 10,200 +0.05(+1.13%)
Jun 10, 2004 4.413 4.413 4.413 4.413 600 -0.07(-1.63%)
Jun 09, 2004 4.403 4.487 4.163 4.487 14,100 +0.01(+0.15%)
Jun 08, 2004 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Jun 07, 2004 4.483 4.483 4.477 4.480 1,500 -0.00(-0.07%)
Jun 04, 2004 4.370 4.487 4.367 4.483 16,200 -0.00(-0.07%)
Jun 03, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Jun 02, 2004 4.433 4.487 4.433 4.487 11,400 +0.00(+0.00%)
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.