Ebix Inc (NQ: EBIX )

27.76 USD +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.350 3.383 3.033 3.033 60,051 -0.30(-9.00%)
Nov 26, 2003 3.500 3.500 3.267 3.333 82,170 +0.00(+0.00%)
Nov 25, 2003 3.283 3.447 3.283 3.333 75,273 +0.05(+1.52%)
Nov 24, 2003 3.523 3.613 3.267 3.283 77,460 -0.34(-9.30%)
Nov 21, 2003 3.550 3.620 3.483 3.620 10,050 +0.13(+3.81%)
Nov 20, 2003 3.400 3.733 3.390 3.487 53,421 +0.05(+1.56%)
Nov 19, 2003 3.667 3.937 3.400 3.433 182,952 -0.17(-4.81%)
Nov 18, 2003 3.497 3.917 3.453 3.607 335,217 +0.12(+3.55%)
Nov 17, 2003 3.577 3.600 3.334 3.483 260,076 +0.10(+2.84%)
Nov 14, 2003 2.843 3.583 2.843 3.387 493,056 +0.57(+20.24%)
Nov 13, 2003 2.663 3.307 2.600 2.817 112,800 +0.16(+5.89%)
Nov 12, 2003 2.983 2.983 2.500 2.660 377,208 -0.27(-9.22%)
Nov 11, 2003 2.217 3.150 2.170 2.930 1,119,897 +1.18(+67.43%)
Nov 07, 2003 1.917 1.917 1.750 1.750 38,370 +0.01(+0.38%)
Nov 06, 2003 1.750 1.750 1.743 1.743 21,900 -0.01(-0.38%)
Nov 05, 2003 1.753 1.767 1.750 1.750 6,525 -0.02(-0.94%)
Nov 04, 2003 1.807 1.807 1.720 1.767 11,100 -0.07(-3.62%)
Nov 03, 2003 1.833 1.833 1.833 1.833 2,700 -0.02(-0.92%)
Oct 31, 2003 1.850 1.850 1.850 1.850 2,100 +0.00(+0.20%)
Oct 30, 2003 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
Oct 29, 2003 1.833 1.847 1.833 1.846 8,700 +0.01(+0.53%)
Oct 28, 2003 1.850 1.850 1.837 1.837 4,800 -0.01(-0.72%)
Oct 27, 2003 1.850 1.860 1.850 1.850 6,300 +0.00(+0.00%)
Oct 24, 2003 1.837 1.860 1.837 1.850 32,700 -0.01(-0.36%)
Oct 23, 2003 1.860 1.863 1.850 1.857 60,300 -0.01(-0.34%)
Oct 22, 2003 1.863 1.863 1.863 1.863 300 +0.03(+1.43%)
Oct 21, 2003 1.837 1.837 1.837 1.837 600 +0.00(+0.00%)
Oct 20, 2003 1.833 1.837 1.833 1.837 1,200 -0.01(-0.72%)
Oct 17, 2003 1.850 1.850 1.850 1.850 0 +0.01(+0.73%)
Oct 16, 2003 1.837 1.837 1.837 1.837 300 +0.00(+0.00%)
Oct 15, 2003 1.887 1.887 1.837 1.837 9,600 -0.03(-1.43%)
Oct 14, 2003 1.863 1.867 1.837 1.863 37,734 +0.02(+1.08%)
Oct 13, 2003 1.933 1.933 1.843 1.843 4,500 -0.01(-0.36%)
Oct 10, 2003 1.857 1.900 1.843 1.850 49,500 +0.00(+0.00%)
Oct 09, 2003 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Oct 08, 2003 1.850 1.850 1.847 1.850 5,400 +0.00(+0.00%)
Oct 07, 2003 1.900 1.933 1.840 1.850 40,800 +0.01(+0.54%)
Oct 06, 2003 1.833 1.930 1.833 1.840 7,800 -0.01(-0.54%)
Oct 03, 2003 1.850 1.850 1.850 1.850 900 +0.00(+0.00%)
Oct 02, 2003 1.857 1.857 1.833 1.850 25,800 +0.07(+3.74%)
Oct 01, 2003 1.783 1.783 1.783 1.783 300 -0.07(-3.62%)
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%)
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.