Ebix Inc (NQ: EBIX )

33.05 USD -2.24 (-6.35%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 0.2667 0.2667 0.2467 0.2500 12,300 +0.01(+2.74%)
Apr 29, 2002 0.2633 0.2633 0.2200 0.2433 44,100 -0.02(-7.59%)
Apr 26, 2002 0.2733 0.2733 0.2567 0.2633 106,200 -0.01(-3.66%)
Apr 25, 2002 0.2500 0.2733 0.2233 0.2733 336,900 +0.02(+9.33%)
Apr 24, 2002 0.2300 0.2600 0.2200 0.2500 877,200 +0.04(+20.97%)
Apr 23, 2002 0.2300 0.2300 0.2067 0.2067 98,400 +0.00(+0.00%)
Apr 22, 2002 0.2333 0.2467 0.2067 0.2067 41,100 -0.01(-3.12%)
Apr 19, 2002 0.2167 0.2233 0.2133 0.2133 245,400 +0.01(+4.92%)
Apr 18, 2002 0.2333 0.2333 0.2033 0.2033 7,800 -0.03(-12.86%)
Apr 17, 2002 0.2167 0.2333 0.2033 0.2333 240,300 +0.03(+12.90%)
Apr 16, 2002 0.2000 0.2167 0.1933 0.2067 96,600 +0.01(+3.33%)
Apr 15, 2002 0.2097 0.2097 0.2000 0.2000 12,000 -0.01(-4.76%)
Apr 12, 2002 0.2100 0.2267 0.2100 0.2100 73,200 +0.01(+3.28%)
Apr 11, 2002 0.2100 0.2137 0.2000 0.2033 123,300 -0.02(-7.58%)
Apr 10, 2002 0.2033 0.2267 0.2033 0.2200 215,100 +0.01(+4.76%)
Apr 09, 2002 0.2100 0.2267 0.2100 0.2100 126,600 +0.00(+1.61%)
Apr 08, 2002 0.2067 0.2067 0.2000 0.2067 40,200 -0.02(-8.82%)
Apr 05, 2002 0.2467 0.2467 0.2067 0.2267 44,100 +0.01(+3.03%)
Apr 04, 2002 0.2233 0.2233 0.2067 0.2200 47,700 -0.01(-4.35%)
Apr 03, 2002 0.2533 0.2567 0.2300 0.2300 132,600 -0.02(-9.21%)
Apr 02, 2002 0.2463 0.2600 0.2463 0.2533 47,400 -0.01(-3.80%)
Apr 01, 2002 0.2500 0.2633 0.2400 0.2633 155,100 +0.01(+5.33%)
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%)
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.