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 (%)
Sep 30, 2002 0.3630 0.3630 0.3543 0.3543 13,463 -0.09(-21.05%)
Sep 27, 2002 0.3543 0.4567 0.3543 0.4488 68,966 +0.13(+42.50%)
Sep 26, 2002 0.3149 0.3228 0.3149 0.3149 13,209 +0.00(+0.00%)
Sep 25, 2002 0.3149 0.3149 0.3149 0.3149 1,270 +0.00(+0.00%)
Sep 24, 2002 0.3386 0.3386 0.2756 0.3149 35,054 -0.04(-11.11%)
Sep 23, 2002 0.3779 0.3779 0.3543 0.3543 1,270 -0.06(-13.46%)
Sep 20, 2002 0.4094 0.4094 0.4094 0.4094 254 +0.01(+1.96%)
Sep 19, 2002 0.4094 0.4094 0.4015 0.4015 12,319 +0.05(+13.33%)
Sep 18, 2002 0.3543 0.3543 0.3543 0.3543 0 +0.00(+0.00%)
Sep 17, 2002 0.3622 0.3622 0.3543 0.3543 31,371 -0.01(-2.17%)
Sep 16, 2002 0.3622 0.3622 0.3622 0.3622 508 +0.00(+0.00%)
Sep 13, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 12, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 11, 2002 0.3622 0.3622 0.3622 0.3622 0 +0.00(+0.00%)
Sep 10, 2002 0.3543 0.4244 0.3543 0.3622 4,826 +0.01(+2.22%)
Sep 09, 2002 0.3543 0.3543 0.3543 0.3543 1,270 +0.00(+0.00%)
Sep 06, 2002 0.4039 0.4039 0.3543 0.3543 10,668 -0.07(-16.67%)
Sep 05, 2002 0.4330 0.4330 0.4330 0.4252 4,064 -0.01(-1.82%)
Sep 04, 2002 0.4724 0.4724 0.4330 0.4330 14,860 -0.04(-8.33%)
Sep 03, 2002 0.4330 0.4724 0.4173 0.4724 2,540 -0.01(-1.64%)
Aug 30, 2002 0.4803 0.4803 0.4803 0.4803 127 -0.01(-1.45%)
Aug 29, 2002 0.4811 0.4882 0.4811 0.4874 1,651 -0.00(-0.16%)
Aug 28, 2002 0.4488 0.4960 0.4488 0.4882 5,969 +0.00(+0.00%)
Aug 27, 2002 0.5590 0.5590 0.4724 0.4882 134,376 -0.06(-11.43%)
Aug 26, 2002 0.5511 0.5511 0.5511 0.5511 1,397 +0.00(+0.00%)
Aug 23, 2002 0.5511 0.6141 0.5433 0.5511 50,803 +0.02(+4.48%)
Aug 22, 2002 0.5118 0.5275 0.4960 0.5275 37,340 +0.04(+8.06%)
Aug 21, 2002 0.4803 0.4882 0.4724 0.4882 76,205 +0.01(+1.64%)
Aug 20, 2002 0.4724 0.4803 0.4724 0.4803 5,715 +0.09(+24.49%)
Aug 16, 2002 0.3937 0.4015 0.3858 0.3858 12,700 -0.01(-2.00%)
Aug 15, 2002 0.4015 0.4015 0.3937 0.3937 219,600 +0.03(+8.70%)
Aug 14, 2002 0.3937 0.3937 0.3543 0.3622 2,667 -0.02(-6.12%)
Aug 13, 2002 0.4015 0.4015 0.3858 0.3858 1,397 -0.02(-3.92%)
Aug 12, 2002 0.5196 0.5196 0.3149 0.4015 3,429 -0.05(-10.53%)
Aug 07, 2002 0.5275 0.5354 0.4330 0.4488 41,786 +0.06(+16.33%)
Aug 06, 2002 0.3622 0.3858 0.3622 0.3858 9,271 +0.02(+4.26%)
Aug 05, 2002 0.3071 0.3779 0.3071 0.3700 8,636 -0.02(-4.08%)
Aug 02, 2002 0.3858 0.3858 0.3858 0.3858 0 +0.00(+0.00%)
Aug 01, 2002 0.2913 0.2913 0.2913 0.3858 3,302 +0.06(+16.67%)
Jul 31, 2002 0.3307 0.3307 0.3307 0.3307 0 +0.00(+0.00%)
Jul 30, 2002 0.3149 0.3307 0.3134 0.3307 28,450 +0.07(+27.27%)
Jul 29, 2002 0.3071 0.3141 0.2441 0.2598 9,271 -0.06(-17.50%)
Jul 26, 2002 0.2834 0.3149 0.2362 0.3149 56,900 -0.09(-21.57%)
Jul 25, 2002 0.3228 0.3228 0.3149 0.4015 3,048 +0.06(+15.91%)
Jul 24, 2002 0.3464 0.3464 0.3464 0.3464 0 +0.00(+0.00%)
Jul 23, 2002 0.3464 0.3464 0.3464 0.3464 127 +0.00(+0.00%)
Jul 22, 2002 0.3464 0.3464 0.3464 0.3464 1,143 +0.00(+0.00%)
Jul 19, 2002 0.3386 0.3464 0.3464 0.3464 5,969 -0.05(-12.00%)
Jul 17, 2002 0.3937 0.3937 0.3937 0.3937 0 -0.00(-0.20%)
Jul 12, 2002 0.3945 0.3945 0.3945 0.3945 127 +0.00(+0.20%)
Jul 11, 2002 0.3937 0.3937 0.3858 0.3937 2,286 +0.01(+2.04%)
Jul 10, 2002 0.4094 0.4094 0.3858 0.3858 9,271 -0.09(-19.54%)
Jul 09, 2002 0.4015 0.4795 0.4015 0.4795 381 +0.09(+24.29%)
Jul 08, 2002 0.3858 0.3858 0.3858 0.3858 0 +0.00(+0.00%)
Jul 05, 2002 0.4488 0.4803 0.3858 0.3858 30,355 -0.08(-16.95%)
Jul 04, 2002 0.4488 0.4645 0.4488 0.4645 1,778 +0.00(+0.00%)
Jul 03, 2002 0.4488 0.4645 0.4488 0.4645 1,778 -0.02(-3.28%)
Jul 02, 2002 0.4803 0.4803 0.4803 0.4803 1,524 +0.00(+0.00%)
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.