Ebix Inc (NQ: EBIX )

30.39 USD +0.73 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.823 1.917 1.786 1.850 7,275 +0.05(+2.80%)
Sep 29, 2003 1.900 1.900 1.800 1.800 4,200 -0.04(-2.17%)
Sep 26, 2003 1.890 1.890 1.840 1.840 4,500 -0.03(-1.60%)
Sep 25, 2003 1.910 1.957 1.870 1.870 30,675 +0.02(+1.08%)
Sep 24, 2003 1.867 1.867 1.850 1.850 28,800 +0.00(+0.00%)
Sep 23, 2003 1.933 1.933 1.850 1.850 54,636 -0.07(-3.48%)
Sep 22, 2003 1.864 1.917 1.824 1.917 21,900 +0.02(+1.23%)
Sep 19, 2003 1.783 1.917 1.767 1.893 96,900 +0.11(+6.17%)
Sep 18, 2003 1.817 1.833 1.780 1.783 19,200 -0.03(-1.65%)
Sep 17, 2003 1.800 1.813 1.773 1.813 4,800 +0.03(+1.68%)
Sep 16, 2003 1.800 1.813 1.770 1.783 10,500 +0.00(+0.00%)
Sep 15, 2003 1.817 1.817 1.783 1.783 3,600 -0.06(-3.43%)
Sep 12, 2003 1.853 1.857 1.827 1.847 18,600 -0.01(-0.36%)
Sep 11, 2003 1.870 1.947 1.853 1.853 9,600 +0.00(+0.00%)
Sep 10, 2003 1.853 1.860 1.853 1.853 9,300 -0.01(-0.36%)
Sep 09, 2003 1.860 1.867 1.850 1.860 122,700 +0.03(+1.64%)
Sep 08, 2003 1.830 1.923 1.830 1.830 15,600 -0.01(-0.54%)
Sep 05, 2003 1.853 1.853 1.830 1.840 51,300 -0.01(-0.52%)
Sep 04, 2003 1.890 1.890 1.807 1.850 52,500 -0.00(-0.02%)
Sep 03, 2003 1.937 1.940 1.837 1.850 59,100 -0.15(-7.50%)
Sep 02, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 29, 2003 2.003 2.003 1.950 2.000 8,100 -0.05(-2.44%)
Aug 28, 2003 1.900 2.050 1.897 2.050 25,200 +0.10(+4.95%)
Aug 27, 2003 1.997 1.997 1.900 1.953 12,600 -0.05(-2.50%)
Aug 26, 2003 2.007 2.040 2.003 2.003 17,100 -0.00(-0.17%)
Aug 25, 2003 2.107 2.107 2.007 2.007 3,600 -0.04(-2.11%)
Aug 22, 2003 2.023 2.160 2.020 2.050 10,200 +0.05(+2.33%)
Aug 21, 2003 2.147 2.147 1.920 2.003 14,700 -0.10(-4.60%)
Aug 20, 2003 2.066 2.140 2.066 2.100 6,000 +0.05(+2.27%)
Aug 19, 2003 2.183 2.183 2.053 2.053 4,200 -0.13(-5.95%)
Aug 18, 2003 2.183 2.183 2.183 2.183 11,700 +0.03(+1.22%)
Aug 15, 2003 2.167 2.167 2.150 2.157 5,700 -0.02(-1.06%)
Aug 14, 2003 2.217 2.217 2.180 2.180 1,800 -0.05(-2.39%)
Aug 13, 2003 2.233 2.233 2.233 2.233 0 +0.00(+0.00%)
Aug 12, 2003 2.233 2.233 2.233 2.233 0 +0.00(+0.00%)
Aug 11, 2003 2.233 2.233 2.233 2.233 0 +0.00(+0.00%)
Aug 08, 2003 2.233 2.233 2.233 2.233 0 +0.00(+0.00%)
Aug 07, 2003 2.250 2.250 2.233 2.233 2,400 -0.03(-1.47%)
Aug 06, 2003 2.267 2.330 2.263 2.267 6,300 -0.07(-2.86%)
Aug 05, 2003 2.330 2.333 2.330 2.333 3,000 -0.07(-2.78%)
Aug 04, 2003 2.263 2.400 2.263 2.400 3,000 +0.06(+2.56%)
Aug 01, 2003 2.340 2.340 2.233 2.340 28,800 +0.02(+0.99%)
Jul 31, 2003 2.350 2.350 2.317 2.317 7,500 -0.05(-1.96%)
Jul 30, 2003 2.364 2.364 2.363 2.363 900 -0.03(-1.39%)
Jul 29, 2003 2.343 2.397 2.343 2.397 2,400 +0.08(+3.30%)
Jul 28, 2003 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Jul 25, 2003 2.363 2.363 2.320 2.320 1,200 -0.08(-3.33%)
Jul 24, 2003 2.357 2.427 2.357 2.400 28,200 +0.04(+1.84%)
Jul 23, 2003 2.340 2.357 2.340 2.357 11,400 +0.00(+0.00%)
Jul 22, 2003 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Jul 21, 2003 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Jul 18, 2003 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Jul 17, 2003 2.300 2.357 2.300 2.357 4,200 +0.04(+1.71%)
Jul 16, 2003 2.317 2.317 2.317 2.317 1,800 -0.02(-0.70%)
Jul 15, 2003 2.290 2.333 2.290 2.333 7,200 +0.04(+1.74%)
Jul 14, 2003 2.267 2.383 2.267 2.293 9,000 +0.03(+1.18%)
Jul 11, 2003 2.207 2.267 2.207 2.267 2,700 +0.00(+0.01%)
Jul 10, 2003 2.293 2.293 2.266 2.266 900 -0.00(-0.01%)
Jul 09, 2003 2.250 2.267 2.250 2.267 7,200 +0.05(+2.26%)
Jul 08, 2003 2.203 2.217 2.190 2.217 6,000 -0.03(-1.48%)
Jul 07, 2003 2.287 2.287 2.187 2.250 18,000 -0.04(-1.75%)
Jul 03, 2003 2.253 2.290 2.253 2.290 1,800 +0.00(+0.15%)
Jul 02, 2003 2.287 2.287 2.287 2.287 900 +0.00(+0.15%)
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.