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 (%)
Feb 28, 2005 1.319 1.319 1.314 1.314 13,209 +0.03(+2.30%)
Feb 25, 2005 1.285 1.315 1.283 1.284 17,781 -0.06(-4.74%)
Feb 24, 2005 1.348 1.348 1.348 1.348 0 +0.00(+0.00%)
Feb 23, 2005 1.269 1.348 1.256 1.348 14,692 +0.00(+0.37%)
Feb 22, 2005 1.333 1.383 1.333 1.343 71,044 -0.02(-1.66%)
Feb 18, 2005 1.366 1.366 1.366 1.366 0 +0.00(+0.00%)
Feb 17, 2005 1.351 1.378 1.335 1.366 12,579 +0.00(+0.22%)
Feb 16, 2005 1.295 1.414 1.295 1.363 93,479 +0.02(+1.76%)
Feb 15, 2005 1.324 1.339 1.324 1.339 3,007 +0.01(+0.67%)
Feb 14, 2005 1.327 1.370 1.326 1.331 8,148 +0.02(+1.58%)
Feb 11, 2005 1.240 1.310 1.240 1.310 27,617 -0.02(-1.26%)
Feb 10, 2005 1.283 1.327 1.283 1.327 8,138 +0.00(+0.00%)
Feb 09, 2005 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Feb 08, 2005 1.232 1.327 1.232 1.327 4,064 +0.05(+3.77%)
Feb 07, 2005 1.287 1.303 1.278 1.278 15,241 -0.00(-0.31%)
Feb 04, 2005 1.293 1.313 1.282 1.282 39,119 -0.10(-6.93%)
Feb 03, 2005 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Feb 02, 2005 1.402 1.402 1.255 1.378 30,390 -0.04(-2.71%)
Feb 01, 2005 1.482 1.575 1.402 1.416 33,550 -0.13(-8.64%)
Jan 31, 2005 1.476 1.550 1.474 1.550 17,232 +0.07(+5.00%)
Jan 28, 2005 1.402 1.476 1.402 1.476 21,429 +0.09(+6.53%)
Jan 27, 2005 1.340 1.386 1.340 1.386 21,987 -0.06(-4.22%)
Jan 26, 2005 1.447 1.447 1.447 1.447 0 +0.00(+0.00%)
Jan 25, 2005 1.475 1.475 1.432 1.447 20,321 -0.03(-2.00%)
Jan 24, 2005 1.452 1.476 1.436 1.476 15,139 +0.00(+0.00%)
Jan 21, 2005 1.423 1.476 1.423 1.476 18,137 +0.05(+3.73%)
Jan 20, 2005 1.299 1.423 1.299 1.423 15,241 +0.01(+0.42%)
Jan 19, 2005 1.299 1.417 1.299 1.417 9,855 +0.06(+4.35%)
Jan 18, 2005 1.359 1.359 1.358 1.358 6,370 -0.05(-3.43%)
Jan 14, 2005 1.415 1.415 1.369 1.406 10,160 +0.05(+4.00%)
Jan 13, 2005 1.300 1.398 1.300 1.352 58,068 -0.06(-4.58%)
Jan 12, 2005 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 11, 2005 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 10, 2005 1.230 1.419 1.230 1.417 30,756 +0.04(+3.08%)
Jan 07, 2005 1.378 1.378 1.368 1.375 4,064 +0.01(+0.43%)
Jan 06, 2005 1.402 1.422 1.369 1.369 3,048 -0.04(-2.93%)
Jan 05, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 04, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 03, 2005 1.490 1.490 1.408 1.410 38,011 -0.07(-4.47%)
Dec 31, 2004 1.428 1.476 1.411 1.476 11,176 +0.05(+3.24%)
Dec 30, 2004 1.411 1.449 1.363 1.430 40,643 +0.06(+4.00%)
Dec 29, 2004 1.383 1.412 1.374 1.375 28,450 -0.00(-0.21%)
Dec 28, 2004 1.340 1.378 1.340 1.378 13,209 +0.04(+2.64%)
Dec 27, 2004 1.340 1.382 1.340 1.342 6,096 +0.00(+0.15%)
Dec 23, 2004 1.341 1.341 1.340 1.340 5,080 -0.04(-2.71%)
Dec 22, 2004 1.378 1.378 1.337 1.378 17,273 +0.00(+0.00%)
Dec 21, 2004 1.317 1.378 1.288 1.378 34,546 +0.00(+0.00%)
Dec 20, 2004 1.329 1.378 1.329 1.378 11,176 +0.00(+0.00%)
Dec 17, 2004 1.378 1.378 1.378 1.378 7,112 +0.05(+3.70%)
Dec 16, 2004 1.329 1.329 1.329 1.329 3,048 +0.00(+0.00%)
Dec 15, 2004 1.187 1.366 1.187 1.329 78,238 +0.01(+0.52%)
Dec 14, 2004 1.323 1.358 1.316 1.322 24,385 -0.01(-0.52%)
Dec 13, 2004 1.330 1.357 1.278 1.329 146,315 -0.02(-1.82%)
Dec 10, 2004 1.398 1.448 1.304 1.353 139,202 -0.07(-5.17%)
Dec 09, 2004 1.397 1.427 1.377 1.427 40,643 -0.03(-2.03%)
Dec 08, 2004 1.378 1.457 1.377 1.457 74,173 +0.08(+5.56%)
Dec 07, 2004 1.369 1.381 1.325 1.380 40,643 +0.01(+0.72%)
Dec 06, 2004 1.350 1.370 1.350 1.370 7,112 -0.04(-2.66%)
Dec 03, 2004 1.426 1.426 1.407 1.407 11,176 -0.02(-1.38%)
Dec 02, 2004 1.455 1.455 1.427 1.427 3,048 -0.07(-4.92%)
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.