Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.2333 0.2500 0.2333 0.2500 179,400 +0.00(+0.00%)
Mar 28, 2002 0.2333 0.2500 0.2333 0.2500 179,400 +0.03(+15.38%)
Mar 27, 2002 0.2167 0.2333 0.2000 0.2167 200,100 +0.02(+8.33%)
Mar 26, 2002 0.2000 0.2000 0.2000 0.2000 9,900 +0.01(+7.14%)
Mar 25, 2002 0.1967 0.2167 0.1833 0.1867 34,200 +0.01(+7.69%)
Mar 22, 2002 0.1833 0.1833 0.1700 0.1733 58,500 +0.01(+4.00%)
Mar 21, 2002 0.2000 0.2017 0.1667 0.1667 23,100 -0.03(-16.67%)
Mar 20, 2002 0.2200 0.2200 0.1733 0.2000 30,300 -0.02(-7.69%)
Mar 19, 2002 0.2133 0.2167 0.1767 0.2167 93,000 +0.01(+6.56%)
Mar 18, 2002 0.2067 0.2100 0.2000 0.2033 18,900 -0.02(-7.58%)
Mar 15, 2002 0.2200 0.2200 0.2000 0.2200 48,300 +0.00(+0.00%)
Mar 14, 2002 0.2000 0.2200 0.1933 0.2200 122,100 +0.01(+3.13%)
Mar 13, 2002 0.2033 0.2150 0.1867 0.2133 110,400 +0.03(+14.29%)
Mar 12, 2002 0.1500 0.1867 0.1500 0.1867 244,500 +0.04(+24.44%)
Mar 11, 2002 0.1500 0.1567 0.1233 0.1500 163,500 +0.03(+28.57%)
Mar 08, 2002 0.1267 0.1267 0.1133 0.1167 66,300 -0.01(-7.89%)
Mar 07, 2002 0.1200 0.1333 0.1200 0.1267 185,100 -0.01(-5.00%)
Mar 06, 2002 0.1467 0.1500 0.1300 0.1333 48,000 +0.00(+0.00%)
Mar 05, 2002 0.1367 0.1367 0.1200 0.1333 63,900 -0.00(-2.44%)
Mar 04, 2002 0.1500 0.1500 0.1333 0.1367 45,000 -0.01(-6.82%)
Mar 01, 2002 0.1500 0.1500 0.1200 0.1467 302,100 -0.02(-12.00%)
Feb 28, 2002 0.1733 0.1767 0.1667 0.1667 33,600 +0.00(+0.00%)
Feb 27, 2002 0.1667 0.1733 0.1667 0.1667 45,300 +0.00(+0.00%)
Feb 26, 2002 0.1833 0.1850 0.1667 0.1667 50,700 +0.00(+0.00%)
Feb 25, 2002 0.1833 0.1833 0.1500 0.1667 114,900 +0.02(+13.64%)
Feb 22, 2002 0.1600 0.1600 0.1467 0.1467 73,500 -0.03(-18.52%)
Feb 21, 2002 0.1533 0.1800 0.1500 0.1800 140,400 +0.04(+25.58%)
Feb 20, 2002 0.1500 0.1500 0.1433 0.1433 72,900 -0.03(-15.69%)
Feb 19, 2002 0.1700 0.1967 0.1533 0.1700 62,700 -0.02(-12.07%)
Feb 18, 2002 0.1833 0.2067 0.1700 0.1933 155,700 +0.00(+0.00%)
Feb 15, 2002 0.1833 0.2067 0.1700 0.1933 155,700 +0.00(+0.00%)
Feb 14, 2002 0.1933 0.2000 0.1933 0.1933 82,800 +0.00(+0.00%)
Feb 13, 2002 0.1933 0.1950 0.1933 0.1933 135,600 -0.01(-3.33%)
Feb 12, 2002 0.1933 0.2000 0.1933 0.2000 91,500 -0.01(-4.76%)
Feb 11, 2002 0.1933 0.2100 0.1933 0.2100 201,900 +0.00(+0.00%)
Feb 08, 2002 0.2033 0.2100 0.2033 0.2100 109,500 +0.01(+6.78%)
Feb 07, 2002 0.1833 0.2000 0.1833 0.1967 108,600 -0.00(-1.67%)
Feb 06, 2002 0.1700 0.2000 0.1700 0.2000 38,400 +0.03(+15.38%)
Feb 05, 2002 0.1833 0.1833 0.1733 0.1733 274,200 -0.01(-3.70%)
Feb 04, 2002 0.1867 0.1867 0.1733 0.1800 83,400 -0.01(-6.90%)
Feb 01, 2002 0.1867 0.1933 0.1850 0.1933 342,300 +0.01(+3.57%)
Jan 31, 2002 0.2000 0.2000 0.1667 0.1867 21,000 -0.02(-8.20%)
Jan 30, 2002 0.2033 0.2133 0.2017 0.2033 206,700 -0.01(-6.15%)
Jan 29, 2002 0.2100 0.2167 0.2033 0.2167 30,000 +0.03(+18.18%)
Jan 28, 2002 0.1833 0.1833 0.1833 0.1833 0 +0.00(+0.00%)
Jan 25, 2002 0.2167 0.2167 0.1833 0.1833 9,000 -0.02(-9.84%)
Jan 24, 2002 0.2117 0.2117 0.2033 0.2033 18,300 +0.00(+1.67%)
Jan 23, 2002 0.2000 0.2167 0.2000 0.2000 43,500 +0.00(+0.00%)
Jan 22, 2002 0.2133 0.2367 0.1833 0.2000 139,800 -0.04(-15.49%)
Jan 21, 2002 0.2550 0.2550 0.2333 0.2367 16,200 +0.00(+0.00%)
Jan 18, 2002 0.2550 0.2550 0.2333 0.2367 16,200 -0.01(-5.33%)
Jan 17, 2002 0.2500 0.2500 0.2500 0.2500 6,000 -0.01(-2.60%)
Jan 16, 2002 0.2567 0.2600 0.2567 0.2567 461,700 -0.00(-1.28%)
Jan 15, 2002 0.2600 0.2600 0.2600 0.2600 900 -0.00(-1.27%)
Jan 14, 2002 0.2733 0.2767 0.2500 0.2633 116,400 -0.03(-9.40%)
Jan 11, 2002 0.3200 0.3200 0.2833 0.2907 1,504,200 -0.03(-9.17%)
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.