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 (%)
Apr 30, 2004 5.233 5.233 4.970 5.084 6,000 +0.15(+2.96%)
Apr 29, 2004 4.900 4.997 4.900 4.938 13,500 -0.07(-1.31%)
Apr 28, 2004 5.003 5.003 5.003 5.003 1,800 +0.15(+3.16%)
Apr 27, 2004 4.947 4.947 4.850 4.850 5,700 -0.15(-3.00%)
Apr 26, 2004 4.967 5.000 4.933 5.000 33,600 +0.02(+0.33%)
Apr 23, 2004 5.017 5.310 4.967 4.983 31,200 -0.03(-0.66%)
Apr 22, 2004 4.983 5.030 4.983 5.017 29,100 +0.00(+0.00%)
Apr 21, 2004 5.167 5.167 4.950 5.017 30,600 +0.02(+0.33%)
Apr 20, 2004 5.000 5.000 5.000 5.000 6,000 -0.32(-5.96%)
Apr 19, 2004 5.000 5.317 5.000 5.317 22,800 +0.04(+0.76%)
Apr 16, 2004 5.097 5.293 4.953 5.277 30,600 +0.26(+5.18%)
Apr 15, 2004 4.853 5.163 4.853 5.017 21,900 +0.14(+2.80%)
Apr 14, 2004 4.833 4.880 4.833 4.880 8,700 +0.01(+0.27%)
Apr 13, 2004 4.833 4.917 4.833 4.867 10,800 -0.05(-1.02%)
Apr 12, 2004 4.900 4.917 4.900 4.917 2,100 +0.08(+1.72%)
Apr 08, 2004 4.840 4.840 4.833 4.833 6,300 -0.08(-1.69%)
Apr 07, 2004 4.916 4.916 4.916 4.916 300 +0.08(+1.72%)
Apr 06, 2004 4.833 4.950 4.833 4.833 16,500 -0.10(-2.03%)
Apr 05, 2004 4.843 5.067 4.833 4.933 29,400 -0.32(-6.09%)
Apr 02, 2004 5.192 5.253 4.917 5.253 18,600 +0.17(+3.34%)
Apr 01, 2004 5.040 5.133 5.040 5.083 14,100 +0.08(+1.67%)
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%)
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.