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 (%)
Jan 30, 2004 1.548 1.548 1.369 1.420 54,868 -0.02(-1.14%)
Jan 29, 2004 1.575 1.575 1.309 1.437 430,817 -0.14(-8.77%)
Jan 28, 2004 1.683 1.683 1.575 1.575 66,045 -0.04(-2.20%)
Jan 27, 2004 1.599 1.671 1.577 1.610 64,013 +0.01(+0.61%)
Jan 26, 2004 1.674 1.682 1.600 1.600 584,245 -0.01(-0.73%)
Jan 23, 2004 1.670 1.683 1.609 1.612 34,546 -0.06(-3.31%)
Jan 22, 2004 1.661 1.692 1.634 1.667 117,865 +0.02(+0.95%)
Jan 21, 2004 1.630 1.653 1.589 1.651 157,492 +0.06(+3.64%)
Jan 20, 2004 1.506 1.653 1.506 1.593 299,743 +0.09(+6.16%)
Jan 16, 2004 1.497 1.515 1.471 1.501 97,543 -0.01(-0.52%)
Jan 15, 2004 1.426 1.568 1.411 1.509 233,220 +0.08(+5.72%)
Jan 14, 2004 1.398 1.427 1.353 1.427 67,315 +0.05(+3.87%)
Jan 13, 2004 1.361 1.374 1.315 1.374 101,394 -0.03(-2.38%)
Jan 12, 2004 1.424 1.424 1.320 1.407 92,463 -0.01(-0.69%)
Jan 09, 2004 1.352 1.425 1.352 1.417 224,797 +0.01(+0.63%)
Jan 08, 2004 1.413 1.426 1.398 1.408 93,682 -0.02(-1.11%)
Jan 07, 2004 1.403 1.452 1.378 1.424 365,311 +0.04(+2.62%)
Jan 06, 2004 1.400 1.400 1.358 1.388 163,588 +0.01(+0.71%)
Jan 05, 2004 1.440 1.441 1.349 1.378 801,686 +0.10(+7.61%)
Jan 02, 2004 1.284 1.362 1.242 1.280 414,560 +0.07(+6.12%)
Dec 31, 2003 1.285 1.329 1.207 1.207 57,916 -0.07(-5.55%)
Dec 30, 2003 1.270 1.315 1.230 1.277 405,060 +0.02(+1.62%)
Dec 29, 2003 0.9546 1.301 0.9546 1.257 778,469 +0.31(+33.05%)
Dec 26, 2003 0.9212 0.9546 0.8887 0.9448 192,039 +0.02(+2.67%)
Dec 24, 2003 0.9192 0.9291 0.9192 0.9202 45,561 +0.01(+1.41%)
Dec 23, 2003 0.9005 0.9340 0.8858 0.9074 40,643 +0.01(+0.77%)
Dec 22, 2003 0.8415 0.9005 0.8356 0.9005 245,261 +0.05(+5.78%)
Dec 19, 2003 0.8513 0.8513 0.8513 0.8513 0 +0.00(+0.00%)
Dec 18, 2003 0.8365 0.8513 0.8306 0.8513 90,075 +0.01(+1.05%)
Dec 17, 2003 0.8385 0.8612 0.8385 0.8425 54,847 -0.01(-1.27%)
Dec 16, 2003 0.8415 0.8828 0.8415 0.8533 24,497 -0.01(-1.48%)
Dec 15, 2003 0.8858 0.8858 0.8631 0.8661 41,008 -0.02(-1.79%)
Dec 12, 2003 0.8789 0.8858 0.8661 0.8818 178,687 +0.00(+0.45%)
Dec 11, 2003 0.8769 0.8808 0.8365 0.8779 48,202 +0.00(+0.11%)
Dec 10, 2003 0.9743 0.9901 0.8415 0.8769 242,273 -0.13(-12.65%)
Dec 09, 2003 1.003 1.057 0.9350 1.004 96,984 -0.02(-1.83%)
Dec 08, 2003 0.9832 1.023 0.9832 1.023 40,175 +0.04(+3.69%)
Dec 05, 2003 1.051 1.022 0.9359 0.9861 55,884 -0.06(-6.18%)
Dec 04, 2003 1.032 1.058 0.9960 1.051 82,251 +0.02(+2.30%)
Dec 03, 2003 0.9891 1.033 0.9743 1.027 212,137 +0.05(+5.45%)
Dec 02, 2003 0.9871 0.9871 0.9320 0.9743 92,412 +0.02(+2.59%)
Dec 01, 2003 0.9596 0.9861 0.8966 0.9497 358,869 +0.05(+6.04%)
Nov 28, 2003 0.9891 0.9989 0.8956 0.8956 203,388 -0.09(-9.00%)
Nov 26, 2003 1.033 1.033 0.9645 0.9842 278,304 +0.00(+0.00%)
Nov 25, 2003 0.9694 1.018 0.9694 0.9842 254,944 +0.01(+1.52%)
Nov 24, 2003 1.040 1.067 0.9645 0.9694 262,351 -0.10(-9.30%)
Nov 21, 2003 1.048 1.069 1.028 1.069 34,038 +0.04(+3.81%)
Nov 20, 2003 1.004 1.102 1.001 1.030 180,933 +0.02(+1.56%)
Nov 19, 2003 1.083 1.162 1.004 1.014 619,645 -0.05(-4.81%)
Nov 18, 2003 1.032 1.156 1.020 1.065 1,135,357 +0.04(+3.55%)
Nov 17, 2003 1.056 1.063 0.9843 1.028 880,859 +0.03(+2.84%)
Nov 14, 2003 0.8395 1.058 0.8395 0.9999 1,669,947 +0.17(+20.24%)
Nov 13, 2003 0.7864 0.9763 0.7677 0.8316 382,045 +0.05(+5.89%)
Nov 12, 2003 0.8808 0.8808 0.7381 0.7854 1,277,577 -0.08(-9.21%)
Nov 11, 2003 0.6545 0.9300 0.6407 0.8651 3,793,014 +0.35(+67.43%)
Nov 07, 2003 0.5659 0.5659 0.5167 0.5167 129,956 +0.00(+0.38%)
Nov 06, 2003 0.5167 0.5167 0.5147 0.5147 74,173 -0.00(-0.38%)
Nov 05, 2003 0.5177 0.5216 0.5167 0.5167 22,099 -0.00(-0.94%)
Nov 04, 2003 0.5334 0.5334 0.5078 0.5216 37,594 -0.02(-3.62%)
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.