Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.2033 0.2033 0.2033 0.2033 300 -0.00(-1.45%)
Aug 29, 2002 0.2037 0.2067 0.2037 0.2063 3,900 -0.00(-0.16%)
Aug 28, 2002 0.1900 0.2100 0.1900 0.2067 14,100 +0.00(+0.00%)
Aug 27, 2002 0.2367 0.2367 0.2000 0.2067 317,400 -0.03(-11.43%)
Aug 26, 2002 0.2333 0.2333 0.2333 0.2333 3,300 +0.00(+0.00%)
Aug 23, 2002 0.2333 0.2600 0.2300 0.2333 120,000 +0.01(+4.48%)
Aug 22, 2002 0.2167 0.2233 0.2100 0.2233 88,200 +0.02(+8.06%)
Aug 21, 2002 0.2033 0.2067 0.2000 0.2067 180,000 +0.00(+1.64%)
Aug 20, 2002 0.2000 0.2033 0.2000 0.2033 13,500 +0.04(+24.49%)
Aug 16, 2002 0.1667 0.1700 0.1633 0.1633 30,000 -0.00(-2.00%)
Aug 15, 2002 0.1700 0.1700 0.1667 0.1667 518,700 +0.01(+8.70%)
Aug 14, 2002 0.1667 0.1667 0.1500 0.1533 6,300 -0.01(-6.12%)
Aug 13, 2002 0.1700 0.1700 0.1633 0.1633 3,300 -0.01(-3.92%)
Aug 12, 2002 0.2200 0.2200 0.1333 0.1700 8,100 -0.02(-10.53%)
Aug 07, 2002 0.2233 0.2267 0.1833 0.1900 98,700 +0.03(+16.33%)
Aug 06, 2002 0.1533 0.1633 0.1533 0.1633 21,900 +0.01(+4.25%)
Aug 05, 2002 0.1300 0.1600 0.1300 0.1567 20,400 -0.01(-4.08%)
Aug 02, 2002 0.1633 0.1633 0.1633 0.1633 0 +0.00(+0.00%)
Aug 01, 2002 0.1233 0.1233 0.1233 0.1633 7,800 +0.02(+16.67%)
Jul 31, 2002 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2002 0.1333 0.1400 0.1327 0.1400 67,200 +0.03(+27.27%)
Jul 29, 2002 0.1300 0.1330 0.1033 0.1100 21,900 -0.02(-17.50%)
Jul 26, 2002 0.1200 0.1333 0.1000 0.1333 134,400 -0.04(-21.57%)
Jul 25, 2002 0.1367 0.1367 0.1333 0.1700 7,200 +0.02(+15.91%)
Jul 24, 2002 0.1467 0.1467 0.1467 0.1467 0 +0.00(+0.00%)
Jul 23, 2002 0.1467 0.1467 0.1467 0.1467 300 +0.00(+0.00%)
Jul 22, 2002 0.1467 0.1467 0.1467 0.1467 2,700 +0.00(+0.00%)
Jul 19, 2002 0.1433 0.1467 0.1467 0.1467 14,100 -0.02(-12.00%)
Jul 17, 2002 0.1667 0.1667 0.1667 0.1667 0 -0.00(-0.20%)
Jul 12, 2002 0.1670 0.1670 0.1670 0.1670 300 +0.00(+0.20%)
Jul 11, 2002 0.1667 0.1667 0.1633 0.1667 5,400 +0.00(+2.04%)
Jul 10, 2002 0.1733 0.1733 0.1633 0.1633 21,900 -0.04(-19.54%)
Jul 09, 2002 0.1700 0.2030 0.1700 0.2030 900 +0.04(+24.29%)
Jul 08, 2002 0.1633 0.1633 0.1633 0.1633 0 +0.00(+0.00%)
Jul 05, 2002 0.1900 0.2033 0.1633 0.1633 71,700 -0.03(-16.95%)
Jul 04, 2002 0.1900 0.1967 0.1900 0.1967 4,200 +0.00(+0.00%)
Jul 03, 2002 0.1900 0.1967 0.1900 0.1967 4,200 -0.01(-3.28%)
Jul 02, 2002 0.2033 0.2033 0.2033 0.2033 3,600 +0.00(+0.00%)
Jul 01, 2002 0.2000 0.2033 0.1967 0.2033 131,700 +0.00(+0.00%)
Jun 28, 2002 0.2000 0.2100 0.2000 0.2033 739,200 +0.01(+6.46%)
Jun 27, 2002 0.1900 0.1910 0.1900 0.1910 11,700 -0.01(-2.88%)
Jun 26, 2002 0.1633 0.1967 0.1600 0.1967 4,500 +0.03(+18.00%)
Jun 25, 2002 0.1667 0.1667 0.1667 0.1667 17,700 -0.01(-5.66%)
Jun 21, 2002 0.1967 0.1967 0.1767 0.1767 300 -0.02(-10.17%)
Jun 20, 2002 0.1933 0.1967 0.1933 0.1967 5,100 +0.01(+3.51%)
Jun 19, 2002 0.1900 0.1900 0.1867 0.1900 11,400 +0.00(+0.00%)
Jun 18, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 17, 2002 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jun 14, 2002 0.1900 0.1900 0.1900 0.1900 6,600 -0.00(-1.72%)
Jun 12, 2002 0.1933 0.1933 0.1933 0.1933 3,000 +0.00(+0.00%)
Jun 11, 2002 0.1900 0.1933 0.1900 0.1933 6,000 +0.00(+1.75%)
Jun 10, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 07, 2002 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 06, 2002 0.2067 0.2067 0.1900 0.1900 59,400 -0.02(-8.06%)
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.