Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebix Inc (NQ: EBIX )

1.160 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 1.327 1.327 1.322 1.322 20,321 +0.01(+0.98%)
May 27, 2004 1.285 1.328 1.285 1.309 72,141 +0.03(+2.39%)
May 26, 2004 1.259 1.288 1.259 1.278 54,868 +0.01(+0.78%)
May 25, 2004 1.232 1.289 1.232 1.269 47,755 +0.02(+1.66%)
May 24, 2004 1.195 1.328 1.192 1.248 116,849 -0.01(-0.56%)
May 21, 2004 1.197 1.255 1.192 1.255 110,752 +0.06(+5.29%)
May 20, 2004 1.210 1.210 1.192 1.192 6,096 -0.00(-0.25%)
May 19, 2004 1.181 1.205 1.176 1.195 37,594 +0.01(+1.00%)
May 18, 2004 1.160 1.219 1.145 1.183 163,588 +0.05(+4.52%)
May 17, 2004 1.347 1.347 1.095 1.132 430,817 -0.29(-20.14%)
May 14, 2004 1.364 1.440 1.363 1.417 57,916 -0.00(-0.14%)
May 13, 2004 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
May 12, 2004 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
May 11, 2004 1.389 1.432 1.388 1.419 145,299 +0.12(+9.24%)
May 10, 2004 1.464 1.464 1.295 1.299 99,575 -0.19(-12.58%)
May 07, 2004 1.488 1.488 1.486 1.486 5,080 -0.04(-2.52%)
May 06, 2004 1.478 1.524 1.476 1.524 39,627 -0.00(-0.06%)
May 05, 2004 1.535 1.545 1.516 1.525 113,800 +0.00(+0.00%)
May 04, 2004 1.482 1.535 1.482 1.525 97,543 +0.02(+1.17%)
May 03, 2004 1.456 1.519 1.456 1.508 82,302 +0.01(+0.45%)
Apr 30, 2004 1.545 1.545 1.467 1.501 20,321 +0.04(+2.96%)
Apr 29, 2004 1.447 1.475 1.447 1.458 45,723 -0.02(-1.31%)
Apr 28, 2004 1.477 1.477 1.477 1.477 6,096 +0.05(+3.16%)
Apr 27, 2004 1.461 1.461 1.432 1.432 19,305 -0.04(-3.00%)
Apr 26, 2004 1.466 1.476 1.457 1.476 113,800 +0.00(+0.33%)
Apr 23, 2004 1.481 1.568 1.466 1.471 105,672 -0.01(-0.66%)
Apr 22, 2004 1.471 1.485 1.471 1.481 98,559 +0.00(+0.00%)
Apr 21, 2004 1.525 1.525 1.462 1.481 103,640 +0.00(+0.33%)
Apr 20, 2004 1.476 1.476 1.476 1.476 20,321 -0.09(-5.96%)
Apr 19, 2004 1.476 1.570 1.476 1.570 77,222 +0.01(+0.76%)
Apr 16, 2004 1.505 1.563 1.462 1.558 103,640 +0.08(+5.18%)
Apr 15, 2004 1.433 1.524 1.433 1.481 74,173 +0.04(+2.80%)
Apr 14, 2004 1.427 1.441 1.427 1.441 29,466 +0.00(+0.27%)
Apr 13, 2004 1.427 1.452 1.427 1.437 36,578 -0.01(-1.02%)
Apr 12, 2004 1.447 1.452 1.447 1.452 7,112 +0.02(+1.72%)
Apr 08, 2004 1.429 1.429 1.427 1.427 21,337 -0.02(-1.69%)
Apr 07, 2004 1.452 1.452 1.452 1.452 1,016 +0.02(+1.72%)
Apr 06, 2004 1.427 1.462 1.427 1.427 55,884 -0.03(-2.03%)
Apr 05, 2004 1.430 1.496 1.427 1.457 99,575 -0.09(-6.09%)
Apr 02, 2004 1.533 1.551 1.452 1.551 62,996 +0.05(+3.34%)
Apr 01, 2004 1.488 1.516 1.488 1.501 47,755 +0.02(+1.67%)
Mar 31, 2004 1.452 1.508 1.452 1.476 248,939 +0.00(+0.20%)
Mar 30, 2004 1.212 1.609 1.200 1.473 739,705 +0.27(+22.71%)
Mar 29, 2004 1.258 1.270 1.161 1.201 159,524 -0.08(-6.08%)
Mar 26, 2004 1.262 1.320 1.260 1.278 61,980 -0.04(-2.70%)
Mar 25, 2004 1.138 1.314 1.138 1.314 37,594 +0.11(+8.98%)
Mar 24, 2004 1.196 1.215 1.196 1.206 29,466 +0.04(+3.11%)
Mar 23, 2004 1.117 1.215 1.117 1.169 68,077 +0.04(+3.30%)
Mar 22, 2004 1.142 1.162 1.132 1.132 64,013 -0.01(-0.86%)
Mar 19, 2004 1.201 1.206 1.127 1.142 183,910 -0.05(-3.97%)
Mar 18, 2004 1.206 1.219 1.189 1.189 71,125 -0.02(-1.55%)
Mar 17, 2004 1.240 1.252 1.181 1.208 249,955 -0.04(-3.23%)
Mar 16, 2004 1.225 1.255 1.225 1.248 29,466 +0.02(+1.85%)
Mar 15, 2004 1.225 1.319 1.225 1.225 29,466 -0.05(-3.86%)
Mar 12, 2004 1.230 1.298 1.228 1.275 22,353 +0.06(+5.20%)
Mar 11, 2004 1.230 1.260 1.204 1.212 216,424 -0.06(-4.94%)
Mar 10, 2004 1.311 1.311 1.220 1.275 70,109 -0.04(-3.36%)
Mar 09, 2004 1.380 1.380 1.309 1.319 117,865 -0.08(-5.63%)
Mar 08, 2004 1.439 1.473 1.353 1.397 53,852 +0.05(+3.56%)
Mar 05, 2004 1.346 1.376 1.342 1.349 15,241 +0.01(+0.53%)
Mar 04, 2004 1.382 1.496 1.338 1.342 65,029 -0.04(-2.58%)
Mar 03, 2004 1.420 1.503 1.292 1.378 173,749 -0.11(-7.65%)
Mar 02, 2004 1.507 1.507 1.476 1.492 34,546 +0.01(+0.86%)
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.