Ebix Inc (NQ: EBIX )

30.67 USD +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.917 5.107 4.917 5.000 73,500 +0.01(+0.20%)
Mar 30, 2004 4.103 5.450 4.063 4.990 218,400 +0.92(+22.70%)
Mar 29, 2004 4.260 4.300 3.933 4.067 47,100 -0.26(-6.08%)
Mar 26, 2004 4.273 4.470 4.267 4.330 18,300 -0.12(-2.70%)
Mar 25, 2004 3.853 4.450 3.853 4.450 11,100 +0.37(+8.98%)
Mar 24, 2004 4.050 4.117 4.050 4.083 8,700 +0.12(+3.11%)
Mar 23, 2004 3.783 4.117 3.783 3.960 20,100 +0.13(+3.30%)
Mar 22, 2004 3.867 3.937 3.833 3.833 18,900 -0.03(-0.86%)
Mar 19, 2004 4.067 4.083 3.817 3.867 54,300 -0.16(-3.97%)
Mar 18, 2004 4.083 4.130 4.027 4.027 21,000 -0.06(-1.55%)
Mar 17, 2004 4.200 4.240 4.000 4.090 73,800 -0.14(-3.23%)
Mar 16, 2004 4.150 4.250 4.150 4.227 8,700 +0.08(+1.85%)
Mar 15, 2004 4.150 4.466 4.150 4.150 8,700 -0.17(-3.86%)
Mar 12, 2004 4.167 4.397 4.160 4.317 6,600 +0.21(+5.20%)
Mar 11, 2004 4.167 4.267 4.077 4.103 63,900 -0.21(-4.94%)
Mar 10, 2004 4.440 4.440 4.133 4.317 20,700 -0.15(-3.36%)
Mar 09, 2004 4.673 4.673 4.433 4.467 34,800 -0.27(-5.63%)
Mar 08, 2004 4.873 4.990 4.583 4.733 15,900 +0.16(+3.56%)
Mar 05, 2004 4.560 4.660 4.547 4.570 4,500 +0.02(+0.53%)
Mar 04, 2004 4.680 5.067 4.533 4.546 19,200 -0.12(-2.58%)
Mar 03, 2004 4.810 5.090 4.377 4.667 51,300 -0.39(-7.65%)
Mar 02, 2004 5.103 5.103 5.000 5.053 10,200 +0.04(+0.86%)
Mar 01, 2004 5.333 5.333 4.950 5.010 31,500 -0.21(-4.08%)
Feb 27, 2004 4.833 5.333 4.833 5.223 31,800 +0.19(+3.77%)
Feb 26, 2004 4.990 5.033 4.810 5.033 23,700 +0.03(+0.67%)
Feb 25, 2004 5.170 5.170 4.783 5.000 33,600 -0.00(-0.01%)
Feb 24, 2004 4.033 5.087 3.920 5.000 134,700 +0.68(+15.76%)
Feb 23, 2004 4.517 4.553 4.167 4.320 79,500 -0.42(-8.80%)
Feb 20, 2004 4.500 4.787 4.333 4.737 17,400 -0.01(-0.28%)
Feb 19, 2004 4.754 4.892 4.733 4.750 12,300 -0.12(-2.39%)
Feb 18, 2004 4.517 5.250 4.517 4.866 26,400 -0.08(-1.69%)
Feb 17, 2004 4.947 5.350 4.733 4.950 25,200 -0.34(-6.37%)
Feb 13, 2004 5.657 5.657 5.167 5.287 26,700 -0.12(-2.28%)
Feb 12, 2004 5.700 5.700 5.083 5.410 27,600 +0.08(+1.44%)
Feb 11, 2004 5.430 5.450 5.193 5.333 21,000 +0.02(+0.32%)
Feb 10, 2004 5.003 5.316 5.003 5.316 12,000 +0.27(+5.27%)
Feb 09, 2004 5.160 5.213 4.500 5.050 24,300 +0.38(+8.14%)
Feb 06, 2004 4.000 4.783 4.000 4.670 42,900 +0.50(+12.08%)
Feb 05, 2004 4.207 4.247 4.020 4.167 57,000 -0.05(-1.19%)
Feb 04, 2004 4.634 4.634 4.190 4.217 46,200 -0.38(-8.33%)
Feb 03, 2004 4.670 4.677 4.533 4.600 17,400 -0.07(-1.50%)
Feb 02, 2004 4.717 4.720 4.500 4.670 20,400 -0.14(-2.91%)
Jan 30, 2004 5.243 5.243 4.637 4.810 16,200 -0.06(-1.14%)
Jan 29, 2004 5.333 5.333 4.433 4.866 127,200 -0.47(-8.77%)
Jan 28, 2004 5.700 5.700 5.333 5.333 19,500 -0.12(-2.20%)
Jan 27, 2004 5.417 5.660 5.340 5.453 18,900 +0.03(+0.61%)
Jan 26, 2004 5.670 5.697 5.420 5.420 172,500 -0.04(-0.73%)
Jan 23, 2004 5.657 5.700 5.450 5.460 10,200 -0.19(-3.31%)
Jan 22, 2004 5.627 5.730 5.533 5.647 34,800 +0.05(+0.95%)
Jan 21, 2004 5.520 5.600 5.383 5.593 46,500 +0.20(+3.64%)
Jan 20, 2004 5.100 5.600 5.100 5.397 88,500 +0.31(+6.16%)
Jan 16, 2004 5.070 5.130 4.983 5.083 28,800 -0.03(-0.52%)
Jan 15, 2004 4.830 5.310 4.780 5.110 68,859 +0.28(+5.72%)
Jan 14, 2004 4.733 4.833 4.583 4.833 19,875 +0.18(+3.87%)
Jan 13, 2004 4.610 4.653 4.453 4.653 29,937 -0.11(-2.38%)
Jan 12, 2004 4.823 4.823 4.470 4.767 27,300 -0.03(-0.69%)
Jan 09, 2004 4.580 4.827 4.580 4.800 66,372 +0.03(+0.63%)
Jan 08, 2004 4.787 4.830 4.733 4.770 27,660 -0.05(-1.11%)
Jan 07, 2004 4.753 4.917 4.667 4.823 107,859 +0.12(+2.62%)
Jan 06, 2004 4.743 4.743 4.600 4.700 48,300 +0.03(+0.71%)
Jan 05, 2004 4.877 4.880 4.570 4.667 236,700 +0.33(+7.61%)
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.