Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 5.020 5.333 4.750 4.797 9,906 -0.45(-8.63%)
Jan 31, 2005 5.000 5.250 4.993 5.250 5,088 +0.25(+5.00%)
Jan 28, 2005 4.750 5.000 4.750 5.000 6,327 +0.31(+6.53%)
Jan 27, 2005 4.540 4.693 4.540 4.693 6,492 -0.21(-4.22%)
Jan 26, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 25, 2005 4.997 4.997 4.850 4.900 6,000 -0.10(-2.00%)
Jan 24, 2005 4.917 5.000 4.865 5.000 4,470 +0.00(+0.00%)
Jan 21, 2005 4.820 5.000 4.820 5.000 5,355 +0.18(+3.73%)
Jan 20, 2005 4.400 4.820 4.400 4.820 4,500 +0.02(+0.42%)
Jan 19, 2005 4.400 4.800 4.400 4.800 2,910 +0.20(+4.35%)
Jan 18, 2005 4.603 4.603 4.600 4.600 1,881 -0.16(-3.43%)
Jan 14, 2005 4.793 4.793 4.637 4.763 3,000 +0.18(+4.00%)
Jan 13, 2005 4.403 4.733 4.403 4.580 17,145 -0.22(-4.58%)
Jan 12, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 11, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 10, 2005 4.167 4.807 4.167 4.800 9,081 +0.14(+3.08%)
Jan 07, 2005 4.667 4.667 4.633 4.657 1,200 +0.02(+0.43%)
Jan 06, 2005 4.750 4.817 4.637 4.637 900 -0.14(-2.93%)
Jan 05, 2005 4.777 4.777 4.777 4.777 0 +0.00(+0.00%)
Jan 04, 2005 4.777 4.777 4.777 4.777 0 +0.00(+0.00%)
Jan 03, 2005 5.046 5.046 4.770 4.777 11,223 -0.22(-4.47%)
Dec 31, 2004 4.837 5.000 4.780 5.000 3,300 +0.16(+3.24%)
Dec 30, 2004 4.780 4.907 4.617 4.843 12,000 +0.19(+4.00%)
Dec 29, 2004 4.683 4.783 4.653 4.657 8,400 -0.01(-0.21%)
Dec 28, 2004 4.540 4.667 4.540 4.667 3,900 +0.12(+2.64%)
Dec 27, 2004 4.540 4.680 4.540 4.547 1,800 +0.01(+0.15%)
Dec 23, 2004 4.540 4.540 4.540 4.540 1,500 -0.13(-2.71%)
Dec 22, 2004 4.667 4.667 4.527 4.667 5,100 +0.00(+0.00%)
Dec 21, 2004 4.460 4.667 4.363 4.667 10,200 +0.00(+0.00%)
Dec 20, 2004 4.500 4.667 4.500 4.667 3,300 +0.00(+0.00%)
Dec 17, 2004 4.667 4.667 4.667 4.667 2,100 +0.17(+3.70%)
Dec 16, 2004 4.500 4.500 4.500 4.500 900 +0.00(+0.00%)
Dec 15, 2004 4.020 4.626 4.020 4.500 23,100 +0.02(+0.52%)
Dec 14, 2004 4.480 4.600 4.457 4.477 7,200 -0.02(-0.52%)
Dec 13, 2004 4.503 4.597 4.330 4.500 43,200 -0.08(-1.82%)
Dec 10, 2004 4.733 4.904 4.417 4.583 41,100 -0.25(-5.17%)
Dec 09, 2004 4.730 4.833 4.663 4.833 12,000 -0.10(-2.03%)
Dec 08, 2004 4.667 4.933 4.663 4.933 21,900 +0.26(+5.56%)
Dec 07, 2004 4.637 4.677 4.489 4.673 12,000 +0.03(+0.72%)
Dec 06, 2004 4.573 4.640 4.573 4.640 2,100 -0.13(-2.66%)
Dec 03, 2004 4.830 4.830 4.766 4.767 3,300 -0.07(-1.38%)
Dec 02, 2004 4.927 4.927 4.833 4.833 900 -0.25(-4.92%)
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.