Ebix Inc (NQ: EBIX )

30.79 USD -0.10 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 4.357 4.487 4.357 4.487 4,200 +0.01(+0.22%)
May 28, 2004 4.493 4.493 4.477 4.477 6,000 +0.04(+0.98%)
May 27, 2004 4.353 4.497 4.353 4.433 21,300 +0.10(+2.39%)
May 26, 2004 4.263 4.363 4.263 4.330 16,200 +0.03(+0.78%)
May 25, 2004 4.173 4.367 4.173 4.297 14,100 +0.07(+1.66%)
May 24, 2004 4.047 4.497 4.037 4.227 34,500 -0.02(-0.56%)
May 21, 2004 4.053 4.250 4.037 4.250 32,700 +0.21(+5.29%)
May 20, 2004 4.097 4.097 4.037 4.037 1,800 -0.01(-0.25%)
May 19, 2004 4.000 4.080 3.983 4.047 11,100 +0.04(+1.00%)
May 18, 2004 3.930 4.130 3.877 4.007 48,300 +0.17(+4.52%)
May 17, 2004 4.563 4.563 3.710 3.833 127,200 -0.97(-20.14%)
May 14, 2004 4.620 4.877 4.617 4.800 17,100 -0.01(-0.14%)
May 13, 2004 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
May 12, 2004 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
May 11, 2004 4.703 4.850 4.700 4.807 42,900 +0.41(+9.24%)
May 10, 2004 4.960 4.960 4.387 4.400 29,400 -0.63(-12.58%)
May 07, 2004 5.040 5.040 5.033 5.033 1,500 -0.13(-2.52%)
May 06, 2004 5.007 5.163 5.000 5.163 11,700 -0.00(-0.06%)
May 05, 2004 5.200 5.233 5.133 5.167 33,600 +0.00(+0.00%)
May 04, 2004 5.020 5.200 5.020 5.167 28,800 +0.06(+1.17%)
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.