Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.300 3.897 3.260 3.537 153,747 +0.14(+4.02%)
Apr 28, 2005 3.367 3.400 3.350 3.400 12,774 +0.03(+0.99%)
Apr 27, 2005 3.367 3.367 3.367 3.367 6,300 -0.03(-0.98%)
Apr 26, 2005 3.317 3.400 3.317 3.400 16,746 +0.04(+1.19%)
Apr 25, 2005 3.400 3.400 3.360 3.360 2,523 -0.04(-1.18%)
Apr 22, 2005 3.367 3.400 3.367 3.400 2,790 +0.00(+0.00%)
Apr 21, 2005 3.250 3.400 3.250 3.400 2,250 -0.01(-0.39%)
Apr 20, 2005 3.267 3.413 3.133 3.413 23,907 -0.04(-1.25%)
Apr 19, 2005 3.300 3.457 3.193 3.457 23,400 +0.00(+0.00%)
Apr 18, 2005 3.333 3.457 3.333 3.457 3,900 -0.00(-0.10%)
Apr 15, 2005 3.460 3.460 3.460 3.460 1,314 +0.00(+0.00%)
Apr 14, 2005 3.350 3.460 3.087 3.460 34,764 +0.02(+0.45%)
Apr 13, 2005 3.337 3.445 3.333 3.445 2,517 -0.02(-0.44%)
Apr 12, 2005 3.361 3.460 3.361 3.460 8,061 +0.00(+0.00%)
Apr 11, 2005 3.333 3.460 3.333 3.460 4,350 +0.00(+0.00%)
Apr 08, 2005 3.460 3.460 3.460 3.460 300 +0.00(+0.00%)
Apr 07, 2005 3.453 3.460 3.370 3.460 1,890 +0.02(+0.48%)
Apr 06, 2005 3.383 3.443 3.383 3.443 9,528 +0.03(+0.78%)
Apr 05, 2005 3.203 3.457 3.203 3.417 3,180 -0.01(-0.19%)
Apr 04, 2005 3.417 3.443 3.417 3.423 15,000 -0.00(-0.10%)
Apr 01, 2005 3.417 3.443 3.120 3.427 75,159 +0.05(+1.48%)
Mar 31, 2005 3.767 3.767 3.233 3.377 384,501 -0.89(-20.80%)
Mar 30, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 29, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 28, 2005 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Mar 24, 2005 4.100 4.263 4.093 4.263 7,362 +0.16(+3.98%)
Mar 23, 2005 4.013 4.100 3.847 4.100 9,000 -0.12(-2.77%)
Mar 22, 2005 3.837 4.323 3.837 4.217 1,671 -0.68(-13.95%)
Mar 21, 2005 4.607 4.900 4.500 4.900 1,608 +0.57(+13.08%)
Mar 18, 2005 4.333 4.333 4.333 4.333 10,083 -0.04(-0.99%)
Mar 17, 2005 4.377 4.377 4.377 4.377 0 +0.00(+0.00%)
Mar 16, 2005 4.833 4.833 4.377 4.377 4,800 -0.12(-2.60%)
Mar 15, 2005 4.333 4.610 4.333 4.493 7,014 +0.16(+3.69%)
Mar 14, 2005 4.333 4.333 4.333 4.333 900 -0.06(-1.44%)
Mar 11, 2005 4.334 4.457 4.334 4.397 900 +0.06(+1.38%)
Mar 10, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Mar 09, 2005 4.333 4.457 4.333 4.337 2,025 -0.10(-2.18%)
Mar 08, 2005 4.367 4.433 4.367 4.433 1,800 +0.10(+2.23%)
Mar 07, 2005 4.340 4.340 4.337 4.337 750 +0.00(+0.00%)
Mar 04, 2005 4.337 4.383 4.337 4.337 1,590 -0.07(-1.51%)
Mar 03, 2005 4.403 4.403 4.403 4.403 300 +0.12(+2.79%)
Mar 02, 2005 4.083 4.317 3.920 4.284 4,125 -0.17(-3.74%)
Mar 01, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 28, 2005 4.467 4.467 4.450 4.450 3,900 +0.10(+2.30%)
Feb 25, 2005 4.353 4.453 4.347 4.350 5,250 -0.22(-4.74%)
Feb 24, 2005 4.567 4.567 4.567 4.567 0 +0.00(+0.00%)
Feb 23, 2005 4.297 4.567 4.253 4.567 4,338 +0.02(+0.37%)
Feb 22, 2005 4.513 4.683 4.513 4.550 20,976 -0.08(-1.66%)
Feb 18, 2005 4.627 4.627 4.627 4.627 0 +0.00(+0.00%)
Feb 17, 2005 4.577 4.667 4.520 4.627 3,714 +0.01(+0.22%)
Feb 16, 2005 4.387 4.790 4.387 4.617 27,600 +0.08(+1.76%)
Feb 15, 2005 4.483 4.537 4.483 4.537 888 +0.03(+0.67%)
Feb 14, 2005 4.493 4.640 4.490 4.507 2,406 +0.07(+1.58%)
Feb 11, 2005 4.200 4.437 4.200 4.437 8,154 -0.06(-1.26%)
Feb 10, 2005 4.347 4.493 4.347 4.493 2,403 +0.00(+0.00%)
Feb 09, 2005 4.493 4.493 4.493 4.493 0 +0.00(+0.00%)
Feb 08, 2005 4.174 4.493 4.174 4.493 1,200 +0.16(+3.77%)
Feb 07, 2005 4.360 4.413 4.330 4.330 4,500 -0.01(-0.31%)
Feb 04, 2005 4.380 4.447 4.343 4.343 11,550 -0.32(-6.93%)
Feb 03, 2005 4.667 4.667 4.667 4.667 0 +0.00(+0.00%)
Feb 02, 2005 4.750 4.750 4.250 4.667 8,973 -0.13(-2.71%)
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.