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 31, 2002 0.4882 0.4882 0.4488 0.4567 43,310 -0.08(-14.71%)
May 28, 2002 0.4724 0.5354 0.4724 0.5354 8,128 +0.09(+19.30%)
May 27, 2002 0.5031 0.5031 0.4488 0.4488 9,271 +0.00(+0.00%)
May 24, 2002 0.5031 0.5031 0.4488 0.4488 9,271 -0.05(-9.52%)
May 23, 2002 0.4724 0.4960 0.4094 0.4960 2,921 +0.01(+1.61%)
May 22, 2002 0.4882 0.4882 0.4882 0.4882 127 +0.00(+0.00%)
May 21, 2002 0.4882 0.4882 0.4882 0.4882 2,667 -0.05(-8.82%)
May 20, 2002 0.5354 0.5354 0.5354 0.5354 635 +0.04(+7.94%)
May 17, 2002 0.4960 0.4960 0.4960 0.4960 6,350 -0.04(-7.35%)
May 16, 2002 0.5346 0.5354 0.5346 0.5354 1,905 +0.02(+4.62%)
May 15, 2002 0.5118 0.5275 0.5118 0.5118 5,334 +0.01(+1.56%)
May 14, 2002 0.5039 0.5039 0.5039 0.5039 1,270 +0.00(+0.00%)
May 13, 2002 0.5275 0.5275 0.5039 0.5039 10,668 -0.03(-5.88%)
May 10, 2002 0.5354 0.5354 0.5039 0.5354 63,631 -0.02(-2.86%)
May 09, 2002 0.5748 0.5748 0.5275 0.5511 16,003 -0.03(-5.41%)
May 08, 2002 0.5354 0.5905 0.5275 0.5826 73,919 -0.01(-1.33%)
May 07, 2002 0.5511 0.5905 0.5118 0.5905 31,244 +0.04(+6.99%)
May 06, 2002 0.6063 0.6063 0.5511 0.5519 13,844 -0.04(-6.53%)
May 03, 2002 0.5748 0.5905 0.5748 0.5905 22,607 +0.04(+7.14%)
May 02, 2002 0.6220 0.6299 0.5511 0.5511 27,942 -0.07(-11.39%)
May 01, 2002 0.6299 0.6299 0.5590 0.6220 5,207 +0.03(+5.33%)
Apr 30, 2002 0.6299 0.6299 0.5826 0.5905 5,207 +0.02(+2.74%)
Apr 29, 2002 0.6220 0.6220 0.5196 0.5748 18,670 -0.05(-7.60%)
Apr 26, 2002 0.6456 0.6456 0.6063 0.6220 44,961 -0.02(-3.66%)
Apr 25, 2002 0.5905 0.6456 0.5275 0.6456 142,632 +0.06(+9.33%)
Apr 24, 2002 0.5433 0.6141 0.5196 0.5905 371,377 +0.10(+20.97%)
Apr 23, 2002 0.5433 0.5433 0.4882 0.4882 41,659 +0.00(+0.00%)
Apr 22, 2002 0.5511 0.5826 0.4882 0.4882 17,400 -0.02(-3.13%)
Apr 19, 2002 0.5118 0.5275 0.5039 0.5039 103,894 +0.02(+4.92%)
Apr 18, 2002 0.5511 0.5511 0.4803 0.4803 3,302 -0.07(-12.86%)
Apr 17, 2002 0.5118 0.5511 0.4803 0.5511 101,734 +0.06(+12.90%)
Apr 16, 2002 0.4724 0.5118 0.4567 0.4882 40,897 +0.02(+3.33%)
Apr 15, 2002 0.4952 0.4952 0.4724 0.4724 5,080 -0.02(-4.76%)
Apr 12, 2002 0.4960 0.5354 0.4960 0.4960 30,990 +0.02(+3.28%)
Apr 11, 2002 0.4960 0.5047 0.4724 0.4803 52,201 -0.04(-7.58%)
Apr 10, 2002 0.4803 0.5354 0.4803 0.5196 91,066 +0.02(+4.76%)
Apr 09, 2002 0.4960 0.5354 0.4960 0.4960 53,598 +0.01(+1.61%)
Apr 08, 2002 0.4882 0.4882 0.4724 0.4882 17,019 -0.05(-8.82%)
Apr 05, 2002 0.5826 0.5826 0.4882 0.5354 18,670 +0.02(+3.03%)
Apr 04, 2002 0.5275 0.5275 0.4882 0.5196 20,194 -0.02(-4.35%)
Apr 03, 2002 0.5984 0.6063 0.5433 0.5433 56,138 -0.06(-9.21%)
Apr 02, 2002 0.5818 0.6141 0.5818 0.5984 20,067 -0.02(-3.80%)
Apr 01, 2002 0.5905 0.6220 0.5669 0.6220 65,664 +0.03(+5.33%)
Mar 29, 2002 0.5511 0.5905 0.5511 0.5905 75,951 +0.00(+0.00%)
Mar 28, 2002 0.5511 0.5905 0.5511 0.5905 75,951 +0.08(+15.38%)
Mar 27, 2002 0.5118 0.5511 0.4724 0.5118 84,715 +0.04(+8.33%)
Mar 26, 2002 0.4724 0.4724 0.4724 0.4724 4,191 +0.03(+7.14%)
Mar 25, 2002 0.4645 0.5118 0.4330 0.4409 14,479 +0.03(+7.69%)
Mar 22, 2002 0.4330 0.4330 0.4015 0.4094 24,766 +0.02(+4.00%)
Mar 21, 2002 0.4724 0.4763 0.3937 0.3937 9,779 -0.08(-16.67%)
Mar 20, 2002 0.5196 0.5196 0.4094 0.4724 12,828 -0.04(-7.69%)
Mar 19, 2002 0.5039 0.5118 0.4173 0.5118 39,373 +0.03(+6.56%)
Mar 18, 2002 0.4882 0.4960 0.4724 0.4803 8,001 -0.04(-7.58%)
Mar 15, 2002 0.5196 0.5196 0.4724 0.5196 20,448 +0.00(+0.00%)
Mar 14, 2002 0.4724 0.5196 0.4567 0.5196 51,693 +0.02(+3.12%)
Mar 13, 2002 0.4803 0.5078 0.4409 0.5039 46,739 +0.06(+14.29%)
Mar 12, 2002 0.3543 0.4409 0.3543 0.4409 103,513 +0.09(+24.44%)
Mar 11, 2002 0.3543 0.3700 0.2913 0.3543 69,220 +0.08(+28.57%)
Mar 08, 2002 0.2992 0.2992 0.2677 0.2756 28,069 -0.02(-7.89%)
Mar 07, 2002 0.2834 0.3149 0.2834 0.2992 78,365 -0.02(-5.00%)
Mar 06, 2002 0.3464 0.3543 0.3071 0.3149 20,321 +0.00(+0.00%)
Mar 05, 2002 0.3228 0.3228 0.2834 0.3149 27,053 -0.01(-2.44%)
Mar 04, 2002 0.3543 0.3543 0.3149 0.3228 19,051 -0.02(-6.82%)
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.