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 (%)
Aug 29, 2003 0.5915 0.5915 0.5757 0.5905 27,434 -0.01(-2.44%)
Aug 28, 2003 0.5610 0.6053 0.5600 0.6053 85,350 +0.03(+4.95%)
Aug 27, 2003 0.5895 0.5895 0.5610 0.5767 42,675 -0.01(-2.50%)
Aug 26, 2003 0.5925 0.6023 0.5915 0.5915 57,916 -0.00(-0.17%)
Aug 25, 2003 0.6220 0.6220 0.5925 0.5925 12,192 -0.01(-2.11%)
Aug 22, 2003 0.5973 0.6376 0.5964 0.6053 34,546 +0.01(+2.33%)
Aug 21, 2003 0.6339 0.6339 0.5669 0.5915 49,787 -0.03(-4.60%)
Aug 20, 2003 0.6101 0.6319 0.6101 0.6200 20,321 +0.01(+2.27%)
Aug 19, 2003 0.6446 0.6446 0.6063 0.6063 14,225 -0.04(-5.95%)
Aug 18, 2003 0.6446 0.6446 0.6445 0.6446 39,627 +0.01(+1.22%)
Aug 15, 2003 0.6397 0.6397 0.6348 0.6369 19,305 -0.01(-1.05%)
Aug 14, 2003 0.6545 0.6545 0.6437 0.6437 6,096 -0.02(-2.39%)
Aug 13, 2003 0.6594 0.6594 0.6594 0.6594 0 +0.00(+0.00%)
Aug 12, 2003 0.6594 0.6594 0.6594 0.6594 0 +0.00(+0.00%)
Aug 11, 2003 0.6594 0.6594 0.6594 0.6594 0 +0.00(+0.00%)
Aug 08, 2003 0.6594 0.6594 0.6594 0.6594 0 +0.00(+0.00%)
Aug 07, 2003 0.6643 0.6643 0.6594 0.6594 8,128 -0.01(-1.47%)
Aug 06, 2003 0.6692 0.6879 0.6683 0.6692 21,337 -0.02(-2.86%)
Aug 05, 2003 0.6879 0.6889 0.6879 0.6889 10,160 -0.02(-2.78%)
Aug 04, 2003 0.6683 0.7086 0.6683 0.7086 10,160 +0.02(+2.56%)
Aug 01, 2003 0.6909 0.6909 0.6594 0.6909 97,543 +0.01(+0.99%)
Jul 31, 2003 0.6938 0.6938 0.6840 0.6841 25,401 -0.01(-1.96%)
Jul 30, 2003 0.6979 0.6979 0.6978 0.6978 3,048 -0.01(-1.39%)
Jul 29, 2003 0.6919 0.7076 0.6919 0.7076 8,128 +0.02(+3.30%)
Jul 28, 2003 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Jul 25, 2003 0.6978 0.6978 0.6850 0.6850 4,064 -0.02(-3.33%)
Jul 24, 2003 0.6958 0.7165 0.6958 0.7086 95,511 +0.01(+1.84%)
Jul 23, 2003 0.6909 0.6958 0.6909 0.6958 38,611 +0.00(+0.00%)
Jul 22, 2003 0.6958 0.6958 0.6958 0.6958 0 +0.00(+0.00%)
Jul 21, 2003 0.6958 0.6958 0.6958 0.6958 0 +0.00(+0.00%)
Jul 18, 2003 0.6958 0.6958 0.6958 0.6958 0 +0.00(+0.00%)
Jul 17, 2003 0.6791 0.6958 0.6791 0.6958 14,225 +0.01(+1.71%)
Jul 16, 2003 0.6840 0.6841 0.6840 0.6841 6,096 -0.00(-0.70%)
Jul 15, 2003 0.6761 0.6889 0.6761 0.6889 24,385 +0.01(+1.74%)
Jul 14, 2003 0.6692 0.7037 0.6692 0.6771 30,482 +0.01(+1.18%)
Jul 11, 2003 0.6515 0.6692 0.6515 0.6692 9,144 +0.00(+0.01%)
Jul 10, 2003 0.6771 0.6771 0.6691 0.6691 3,048 -0.00(-0.01%)
Jul 09, 2003 0.6643 0.6692 0.6643 0.6692 24,385 +0.01(+2.26%)
Jul 08, 2003 0.6505 0.6545 0.6466 0.6545 20,321 -0.01(-1.48%)
Jul 07, 2003 0.6751 0.6751 0.6456 0.6643 60,964 -0.01(-1.75%)
Jul 03, 2003 0.6653 0.6761 0.6653 0.6761 6,096 +0.00(+0.15%)
Jul 02, 2003 0.6751 0.6751 0.6751 0.6751 3,048 +0.00(+0.15%)
Jul 01, 2003 0.6771 0.6771 0.6397 0.6742 140,218 +0.01(+0.88%)
Jun 30, 2003 0.6200 0.6761 0.6200 0.6683 248,939 +0.05(+8.64%)
Jun 27, 2003 0.5610 0.6446 0.5610 0.6151 353,595 +0.08(+14.47%)
Jun 26, 2003 0.5413 0.5413 0.5374 0.5374 6,096 -0.01(-2.50%)
Jun 25, 2003 0.5580 0.5580 0.5511 0.5511 29,466 +0.02(+3.32%)
Jun 24, 2003 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Jun 23, 2003 0.5383 0.5383 0.5334 0.5334 2,032 -0.02(-4.07%)
Jun 20, 2003 0.5610 0.5807 0.5561 0.5561 140,218 -0.00(-0.53%)
Jun 19, 2003 0.5580 0.5590 0.5580 0.5590 83,318 +0.02(+3.09%)
Jun 18, 2003 0.5423 0.5423 0.5423 0.5423 0 +0.00(+0.00%)
Jun 17, 2003 0.5423 0.5423 0.5423 0.5423 3,048 +0.00(+0.73%)
Jun 16, 2003 0.5383 0.5383 0.5383 0.5383 0 +0.00(+0.00%)
Jun 13, 2003 0.5285 0.5403 0.5285 0.5383 25,401 -0.02(-3.19%)
Jun 12, 2003 0.5561 0.5561 0.5561 0.5561 10,160 +0.00(+0.36%)
Jun 11, 2003 0.5324 0.5541 0.5324 0.5541 56,900 +0.03(+5.23%)
Jun 10, 2003 0.5216 0.5265 0.5216 0.5265 11,176 +0.00(+0.00%)
Jun 09, 2003 0.5265 0.5265 0.5265 0.5265 3,048 +0.00(+0.00%)
Jun 06, 2003 0.5315 0.5315 0.5265 0.5265 48,771 -0.01(-2.37%)
Jun 05, 2003 0.5393 0.5393 0.5393 0.5393 23,369 +0.01(+1.48%)
Jun 04, 2003 0.5600 0.5600 0.5216 0.5315 170,701 +0.00(+0.00%)
Jun 03, 2003 0.5216 0.5315 0.5019 0.5315 93,479 -0.01(-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.