Ebix Inc (NQ: EBIX )

31.04 USD +0.89 (+2.95%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.000 1.000 1.000 1.000 1,200 -0.03(-3.23%)
Jan 30, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jan 29, 2003 1.000 1.033 0.9700 1.033 1,500 +0.03(+3.33%)
Jan 28, 2003 1.000 1.000 1.000 1.000 8,400 -0.00(-0.37%)
Jan 27, 2003 1.003 1.004 1.003 1.004 1,500 -0.02(-1.92%)
Jan 23, 2003 1.073 1.073 0.9867 1.023 23,400 -0.16(-13.52%)
Jan 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.03%)
Jan 21, 2003 1.183 1.183 1.183 1.183 900 +0.02(+1.40%)
Jan 17, 2003 1.220 1.300 1.067 1.167 10,200 +0.09(+8.36%)
Jan 16, 2003 1.077 1.077 1.077 1.077 1,200 -0.04(-3.29%)
Jan 15, 2003 1.097 1.113 1.097 1.113 19,800 +0.05(+5.03%)
Jan 14, 2003 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 13, 2003 1.067 1.103 1.060 1.060 24,900 +0.07(+7.07%)
Jan 10, 2003 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 09, 2003 1.020 1.117 0.8533 0.9900 75,300 -0.12(-10.54%)
Jan 08, 2003 1.103 1.107 1.103 1.107 2,400 -0.00(-0.30%)
Jan 07, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jan 06, 2003 1.150 1.150 1.110 1.110 6,600 -0.00(-0.30%)
Jan 03, 2003 1.137 1.153 1.060 1.113 21,600 +0.04(+3.41%)
Jan 02, 2003 0.8800 1.077 0.8800 1.077 19,800 +0.21(+24.23%)
Dec 31, 2002 0.8400 0.8667 0.8400 0.8667 4,800 -0.01(-0.76%)
Dec 30, 2002 0.8700 0.8767 0.8667 0.8733 10,500 +0.01(+1.16%)
Dec 27, 2002 0.8667 0.8833 0.8567 0.8633 12,000 +0.02(+2.37%)
Dec 26, 2002 0.9333 0.9333 0.8333 0.8433 20,700 -0.09(-9.96%)
Dec 24, 2002 0.8833 0.9700 0.8833 0.9367 15,600 +0.01(+1.44%)
Dec 23, 2002 0.9000 0.9667 0.8833 0.9233 9,300 -0.09(-9.18%)
Dec 20, 2002 1.073 1.073 0.8333 1.017 38,700 -0.04(-4.09%)
Dec 19, 2002 1.147 1.190 1.060 1.060 21,900 -0.07(-5.92%)
Dec 18, 2002 1.087 1.127 1.087 1.127 9,900 +0.01(+1.20%)
Dec 17, 2002 1.113 1.123 1.113 1.113 7,800 +0.01(+0.60%)
Dec 16, 2002 1.090 1.110 1.087 1.107 3,300 +0.04(+3.43%)
Dec 13, 2002 1.113 1.113 1.070 1.070 7,200 -0.04(-3.60%)
Dec 12, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Dec 11, 2002 1.160 1.177 1.110 1.110 6,900 -0.06(-4.86%)
Dec 10, 2002 1.173 1.173 1.167 1.167 3,300 -0.03(-2.78%)
Dec 09, 2002 1.203 1.237 1.200 1.200 8,700 +0.00(+0.00%)
Dec 06, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 05, 2002 1.200 1.200 1.200 1.200 3,000 +0.02(+1.98%)
Dec 04, 2002 1.180 1.180 1.177 1.177 6,600 -0.03(-2.22%)
Dec 03, 2002 1.203 1.203 1.203 1.203 16,800 -0.02(-1.90%)
Dec 02, 2002 1.167 1.227 1.167 1.227 10,200 +0.02(+1.38%)
Nov 29, 2002 1.167 1.210 1.167 1.210 3,300 +0.03(+2.25%)
Nov 27, 2002 1.193 1.257 1.183 1.183 4,500 -0.07(-5.33%)
Nov 26, 2002 1.250 1.250 1.250 1.250 1,800 -0.04(-2.85%)
Nov 25, 2002 1.287 1.287 1.287 1.287 900 +0.08(+6.63%)
Nov 22, 2002 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Nov 21, 2002 1.233 1.297 1.207 1.207 7,500 -0.03(-2.16%)
Nov 20, 2002 1.217 1.233 1.177 1.233 31,200 +0.02(+1.37%)
Nov 19, 2002 1.180 1.217 1.180 1.217 30,000 +0.04(+3.37%)
Nov 18, 2002 1.200 1.200 1.177 1.177 5,700 +0.02(+1.47%)
Nov 15, 2002 1.160 1.160 1.133 1.160 2,400 +0.01(+0.87%)
Nov 14, 2002 0.9967 1.157 0.9967 1.150 50,100 +0.20(+21.05%)
Nov 13, 2002 0.8500 1.283 0.8500 0.9500 190,800 +0.13(+16.33%)
Nov 12, 2002 0.8200 0.8200 0.8167 0.8167 2,400 +0.00(+0.00%)
Nov 11, 2002 0.8333 0.8333 0.8167 0.8167 7,800 -0.03(-3.92%)
Nov 08, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 07, 2002 0.8563 0.8563 0.8500 0.8500 6,300 -0.02(-1.92%)
Nov 06, 2002 0.8700 0.8700 0.8667 0.8667 7,800 -0.06(-6.14%)
Nov 05, 2002 0.8867 0.9233 0.8833 0.9233 8,700 +0.04(+4.14%)
Nov 04, 2002 0.8867 0.8867 0.8867 0.8867 1,800 +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.