Ebix Inc (NQ: EBIX )

33.01 USD -2.65 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.100 2.290 2.100 2.263 73,500 +0.18(+8.64%)
Jun 27, 2003 1.900 2.183 1.900 2.083 104,400 +0.26(+14.47%)
Jun 26, 2003 1.833 1.833 1.820 1.820 1,800 -0.05(-2.50%)
Jun 25, 2003 1.890 1.890 1.867 1.867 8,700 +0.06(+3.32%)
Jun 24, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jun 23, 2003 1.823 1.823 1.807 1.807 600 -0.08(-4.07%)
Jun 20, 2003 1.900 1.967 1.883 1.883 41,400 -0.01(-0.53%)
Jun 19, 2003 1.890 1.893 1.890 1.893 24,600 +0.06(+3.09%)
Jun 18, 2003 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Jun 17, 2003 1.837 1.837 1.837 1.837 900 +0.01(+0.73%)
Jun 16, 2003 1.823 1.823 1.823 1.823 0 +0.00(+0.00%)
Jun 13, 2003 1.790 1.830 1.790 1.823 7,500 -0.06(-3.19%)
Jun 12, 2003 1.883 1.883 1.883 1.883 3,000 +0.01(+0.36%)
Jun 11, 2003 1.803 1.877 1.803 1.877 16,800 +0.09(+5.23%)
Jun 10, 2003 1.767 1.783 1.767 1.783 3,300 +0.00(+0.00%)
Jun 09, 2003 1.783 1.783 1.783 1.783 900 +0.00(+0.00%)
Jun 06, 2003 1.800 1.800 1.783 1.783 14,400 -0.04(-2.37%)
Jun 05, 2003 1.827 1.827 1.827 1.827 6,900 +0.03(+1.48%)
Jun 04, 2003 1.897 1.897 1.767 1.800 50,400 +0.00(+0.00%)
Jun 03, 2003 1.767 1.800 1.700 1.800 27,600 -0.02(-1.28%)
Jun 02, 2003 1.740 1.823 1.700 1.823 18,000 +0.12(+7.25%)
May 30, 2003 1.767 1.767 1.633 1.700 27,300 -0.08(-4.67%)
May 29, 2003 1.647 1.797 1.647 1.783 43,800 +0.15(+9.18%)
May 28, 2003 1.633 1.643 1.597 1.633 25,500 +0.02(+1.03%)
May 27, 2003 1.613 1.633 1.597 1.617 16,500 +0.03(+2.11%)
May 23, 2003 1.473 1.633 1.397 1.583 48,900 +0.12(+8.20%)
May 22, 2003 1.390 1.467 1.390 1.463 121,500 +0.06(+4.52%)
May 21, 2003 1.227 1.503 1.227 1.400 38,700 +0.20(+16.34%)
May 20, 2003 1.177 1.203 1.177 1.203 16,200 +0.00(+0.28%)
May 19, 2003 1.333 1.333 1.167 1.200 32,400 -0.05(-4.00%)
May 16, 2003 1.017 1.317 1.003 1.250 91,200 +0.26(+26.26%)
May 15, 2003 0.9900 0.9900 0.9900 0.9900 5,100 -0.00(-0.34%)
May 14, 2003 0.9933 0.9933 0.9933 0.9933 3,900 -0.00(-0.33%)
May 13, 2003 0.9967 1.000 0.9967 0.9967 5,400 +0.00(+0.00%)
May 12, 2003 0.9833 0.9967 0.9733 0.9967 6,300 +0.02(+2.40%)
May 09, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
May 08, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
May 07, 2003 0.9733 1.003 0.9733 0.9733 10,200 +0.01(+0.69%)
May 06, 2003 0.9667 0.9667 0.9667 0.9667 0 +0.00(+0.00%)
May 05, 2003 0.9667 0.9667 0.9667 0.9667 0 +0.00(+0.00%)
May 02, 2003 1.010 1.010 0.9667 0.9667 2,100 +0.00(+0.35%)
May 01, 2003 0.9633 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Apr 30, 2003 0.9633 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Apr 29, 2003 0.9667 0.9667 0.9633 0.9633 5,700 -0.01(-1.03%)
Apr 28, 2003 0.9733 0.9733 0.9733 0.9733 12,000 +0.01(+0.69%)
Apr 25, 2003 0.9667 0.9667 0.9667 0.9667 0 +0.00(+0.00%)
Apr 24, 2003 1.000 1.000 0.9667 0.9667 22,500 -0.03(-3.33%)
Apr 23, 2003 0.9667 1.000 0.9667 1.000 4,800 +0.00(+0.00%)
Apr 22, 2003 1.000 1.000 0.9667 1.000 39,600 +0.03(+2.74%)
Apr 21, 2003 0.9700 0.9900 0.9700 0.9733 14,700 -0.01(-0.68%)
Apr 17, 2003 0.9767 0.9800 0.9133 0.9800 5,400 -0.03(-2.97%)
Apr 16, 2003 1.000 1.020 1.000 1.010 2,100 +0.03(+3.06%)
Apr 15, 2003 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 14, 2003 0.9467 0.9800 0.9467 0.9800 8,400 +0.03(+3.16%)
Apr 11, 2003 0.9500 0.9500 0.9500 0.9500 300 -0.04(-3.72%)
Apr 10, 2003 0.9867 0.9867 0.9867 0.9867 1,800 -0.00(-0.34%)
Apr 09, 2003 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 08, 2003 0.9833 0.9900 0.9833 0.9900 3,600 +0.04(+4.58%)
Apr 07, 2003 1.000 1.020 0.9467 0.9467 73,500 -0.07(-6.89%)
Apr 04, 2003 0.9867 1.017 0.9867 1.017 12,300 +0.07(+7.39%)
Apr 03, 2003 0.9733 1.030 0.9467 0.9467 47,100 -0.00(-0.35%)
Apr 02, 2003 0.9500 0.9500 0.9500 0.9500 1,800 -0.04(-4.04%)
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.