Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 2.293 2.293 2.167 2.283 41,400 +0.02(+0.88%)
Jun 30, 2003 2.100 2.290 2.100 2.263 73,500 +0.18(+8.64%)
Jun 27, 2003 1.900 2.183 1.900 2.083 104,400 +0.26(+14.47%)
Jun 26, 2003 1.833 1.833 1.820 1.820 1,800 -0.05(-2.50%)
Jun 25, 2003 1.890 1.890 1.867 1.867 8,700 +0.06(+3.32%)
Jun 24, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jun 23, 2003 1.823 1.823 1.807 1.807 600 -0.08(-4.07%)
Jun 20, 2003 1.900 1.967 1.883 1.883 41,400 -0.01(-0.53%)
Jun 19, 2003 1.890 1.893 1.890 1.893 24,600 +0.06(+3.09%)
Jun 18, 2003 1.837 1.837 1.837 1.837 0 +0.00(+0.00%)
Jun 17, 2003 1.837 1.837 1.837 1.837 900 +0.01(+0.73%)
Jun 16, 2003 1.823 1.823 1.823 1.823 0 +0.00(+0.00%)
Jun 13, 2003 1.790 1.830 1.790 1.823 7,500 -0.06(-3.19%)
Jun 12, 2003 1.883 1.883 1.883 1.883 3,000 +0.01(+0.36%)
Jun 11, 2003 1.803 1.877 1.803 1.877 16,800 +0.09(+5.23%)
Jun 10, 2003 1.767 1.783 1.767 1.783 3,300 +0.00(+0.00%)
Jun 09, 2003 1.783 1.783 1.783 1.783 900 +0.00(+0.00%)
Jun 06, 2003 1.800 1.800 1.783 1.783 14,400 -0.04(-2.37%)
Jun 05, 2003 1.827 1.827 1.827 1.827 6,900 +0.03(+1.48%)
Jun 04, 2003 1.897 1.897 1.767 1.800 50,400 +0.00(+0.00%)
Jun 03, 2003 1.767 1.800 1.700 1.800 27,600 -0.02(-1.28%)
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.