Ebix Inc (NQ: EBIX )

30.81 USD -0.95 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 3.250 3.340 3.037 3.217 105,957 +0.18(+6.04%)
Nov 28, 2003 3.350 3.383 3.033 3.033 60,051 -0.30(-9.00%)
Nov 26, 2003 3.500 3.500 3.267 3.333 82,170 +0.00(+0.00%)
Nov 25, 2003 3.283 3.447 3.283 3.333 75,273 +0.05(+1.52%)
Nov 24, 2003 3.523 3.613 3.267 3.283 77,460 -0.34(-9.30%)
Nov 21, 2003 3.550 3.620 3.483 3.620 10,050 +0.13(+3.81%)
Nov 20, 2003 3.400 3.733 3.390 3.487 53,421 +0.05(+1.56%)
Nov 19, 2003 3.667 3.937 3.400 3.433 182,952 -0.17(-4.81%)
Nov 18, 2003 3.497 3.917 3.453 3.607 335,217 +0.12(+3.55%)
Nov 17, 2003 3.577 3.600 3.334 3.483 260,076 +0.10(+2.84%)
Nov 14, 2003 2.843 3.583 2.843 3.387 493,056 +0.57(+20.24%)
Nov 13, 2003 2.663 3.307 2.600 2.817 112,800 +0.16(+5.89%)
Nov 12, 2003 2.983 2.983 2.500 2.660 377,208 -0.27(-9.22%)
Nov 11, 2003 2.217 3.150 2.170 2.930 1,119,897 +1.18(+67.43%)
Nov 07, 2003 1.917 1.917 1.750 1.750 38,370 +0.01(+0.38%)
Nov 06, 2003 1.750 1.750 1.743 1.743 21,900 -0.01(-0.38%)
Nov 05, 2003 1.753 1.767 1.750 1.750 6,525 -0.02(-0.94%)
Nov 04, 2003 1.807 1.807 1.720 1.767 11,100 -0.07(-3.62%)
Nov 03, 2003 1.833 1.833 1.833 1.833 2,700 -0.02(-0.92%)
Oct 31, 2003 1.850 1.850 1.850 1.850 2,100 +0.00(+0.20%)
Oct 30, 2003 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
Oct 29, 2003 1.833 1.847 1.833 1.846 8,700 +0.01(+0.53%)
Oct 28, 2003 1.850 1.850 1.837 1.837 4,800 -0.01(-0.72%)
Oct 27, 2003 1.850 1.860 1.850 1.850 6,300 +0.00(+0.00%)
Oct 24, 2003 1.837 1.860 1.837 1.850 32,700 -0.01(-0.36%)
Oct 23, 2003 1.860 1.863 1.850 1.857 60,300 -0.01(-0.34%)
Oct 22, 2003 1.863 1.863 1.863 1.863 300 +0.03(+1.43%)
Oct 21, 2003 1.837 1.837 1.837 1.837 600 +0.00(+0.00%)
Oct 20, 2003 1.833 1.837 1.833 1.837 1,200 -0.01(-0.72%)
Oct 17, 2003 1.850 1.850 1.850 1.850 0 +0.01(+0.73%)
Oct 16, 2003 1.837 1.837 1.837 1.837 300 +0.00(+0.00%)
Oct 15, 2003 1.887 1.887 1.837 1.837 9,600 -0.03(-1.43%)
Oct 14, 2003 1.863 1.867 1.837 1.863 37,734 +0.02(+1.08%)
Oct 13, 2003 1.933 1.933 1.843 1.843 4,500 -0.01(-0.36%)
Oct 10, 2003 1.857 1.900 1.843 1.850 49,500 +0.00(+0.00%)
Oct 09, 2003 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Oct 08, 2003 1.850 1.850 1.847 1.850 5,400 +0.00(+0.00%)
Oct 07, 2003 1.900 1.933 1.840 1.850 40,800 +0.01(+0.54%)
Oct 06, 2003 1.833 1.930 1.833 1.840 7,800 -0.01(-0.54%)
Oct 03, 2003 1.850 1.850 1.850 1.850 900 +0.00(+0.00%)
Oct 02, 2003 1.857 1.857 1.833 1.850 25,800 +0.07(+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.