Ebix Inc (NQ: EBIX )

31.72 USD +0.09 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.020 1.037 0.9667 1.037 69,000 +0.00(+0.00%)
Mar 28, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 27, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 26, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 25, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 24, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 21, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 20, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 19, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Mar 18, 2003 1.037 1.037 1.037 1.037 3,600 +0.04(+3.67%)
Mar 17, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2003 1.010 1.010 1.000 1.000 18,000 +0.00(+0.00%)
Mar 13, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 12, 2003 1.000 1.000 1.000 1.000 2,400 +0.04(+3.81%)
Mar 11, 2003 0.9633 0.9633 0.9633 0.9633 0 +0.00(+0.00%)
Mar 07, 2003 0.9633 0.9633 0.9633 0.9633 1,200 -0.03(-3.34%)
Mar 06, 2003 0.9967 0.9967 0.9967 0.9967 0 +0.00(+0.00%)
Mar 05, 2003 0.9967 0.9967 0.9967 0.9967 900 +0.04(+4.55%)
Mar 04, 2003 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Mar 03, 2003 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Feb 28, 2003 0.9633 0.9633 0.9500 0.9533 9,600 +0.01(+1.06%)
Feb 27, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 26, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 25, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 24, 2003 0.9433 0.9433 0.9433 0.9433 0 +0.00(+0.00%)
Feb 21, 2003 0.9433 0.9433 0.9433 0.9433 300 +0.00(+0.00%)
Feb 20, 2003 0.9433 0.9433 0.9433 0.9433 3,000 -0.03(-3.08%)
Feb 19, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Feb 18, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Feb 14, 2003 0.9733 0.9733 0.9733 0.9733 1,800 -0.05(-4.58%)
Feb 13, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 12, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 11, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 10, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 07, 2003 1.020 1.023 1.020 1.020 9,600 +0.04(+4.08%)
Feb 06, 2003 0.9800 1.007 0.9800 0.9800 8,400 +0.02(+1.73%)
Feb 05, 2003 0.9767 0.9767 0.9100 0.9633 12,900 -0.02(-1.70%)
Feb 04, 2003 0.9800 0.9800 0.9800 0.9800 1,500 +0.01(+1.38%)
Feb 03, 2003 0.9167 1.000 0.8800 0.9667 13,800 -0.03(-3.33%)
Jan 31, 2003 1.000 1.000 1.000 1.000 1,200 -0.03(-3.23%)
Jan 30, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Jan 29, 2003 1.000 1.033 0.9700 1.033 1,500 +0.03(+3.33%)
Jan 28, 2003 1.000 1.000 1.000 1.000 8,400 -0.00(-0.37%)
Jan 27, 2003 1.003 1.004 1.003 1.004 1,500 -0.02(-1.92%)
Jan 23, 2003 1.073 1.073 0.9867 1.023 23,400 -0.16(-13.52%)
Jan 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.03%)
Jan 21, 2003 1.183 1.183 1.183 1.183 900 +0.02(+1.40%)
Jan 17, 2003 1.220 1.300 1.067 1.167 10,200 +0.09(+8.36%)
Jan 16, 2003 1.077 1.077 1.077 1.077 1,200 -0.04(-3.29%)
Jan 15, 2003 1.097 1.113 1.097 1.113 19,800 +0.05(+5.03%)
Jan 14, 2003 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Jan 13, 2003 1.067 1.103 1.060 1.060 24,900 +0.07(+7.07%)
Jan 10, 2003 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 09, 2003 1.020 1.117 0.8533 0.9900 75,300 -0.12(-10.54%)
Jan 08, 2003 1.103 1.107 1.103 1.107 2,400 -0.00(-0.30%)
Jan 07, 2003 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jan 06, 2003 1.150 1.150 1.110 1.110 6,600 -0.00(-0.30%)
Jan 03, 2003 1.137 1.153 1.060 1.113 21,600 +0.04(+3.41%)
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.