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 31, 2004 1.267 1.267 1.267 1.267 0 +0.00(+0.00%)
Aug 30, 2004 1.267 1.269 1.266 1.267 5,080 -0.00(-0.39%)
Aug 27, 2004 1.275 1.329 1.268 1.272 24,385 -0.06(-4.15%)
Aug 26, 2004 1.305 1.329 1.291 1.327 29,466 -0.00(-0.15%)
Aug 25, 2004 1.329 1.329 1.329 1.329 29,466 -0.01(-0.44%)
Aug 24, 2004 1.335 1.335 1.335 1.335 1,016 -0.01(-0.88%)
Aug 23, 2004 1.386 1.399 1.346 1.346 107,135 -0.03(-2.29%)
Aug 20, 2004 1.378 1.378 1.378 1.378 5,334 -0.02(-1.34%)
Aug 19, 2004 1.378 1.397 1.377 1.397 110,752 +0.02(+1.36%)
Aug 18, 2004 1.364 1.378 1.364 1.378 53,852 +0.00(+0.00%)
Aug 17, 2004 1.305 1.452 1.305 1.378 274,341 +0.07(+5.58%)
Aug 16, 2004 1.229 1.319 1.217 1.305 221,505 +0.09(+7.37%)
Aug 13, 2004 1.212 1.215 1.209 1.215 24,385 +0.06(+5.11%)
Aug 12, 2004 1.151 1.156 1.132 1.156 59,948 -0.01(-0.84%)
Aug 11, 2004 1.170 1.207 1.166 1.166 3,048 -0.06(-5.05%)
Aug 10, 2004 1.228 1.228 1.228 1.228 1,016 +0.02(+1.46%)
Aug 09, 2004 1.211 1.211 1.132 1.211 104,656 +0.00(+0.00%)
Aug 06, 2004 1.184 1.230 1.162 1.211 27,434 -0.03(-2.54%)
Aug 05, 2004 1.242 1.242 1.242 1.242 0 +0.00(+0.00%)
Aug 04, 2004 1.209 1.242 1.209 1.242 2,032 -0.02(-1.79%)
Aug 03, 2004 1.265 1.275 1.265 1.265 6,096 -0.04(-3.17%)
Aug 02, 2004 1.277 1.306 1.233 1.306 31,498 +0.01(+0.68%)
Jul 30, 2004 1.229 1.297 1.229 1.297 12,192 +0.07(+5.61%)
Jul 29, 2004 1.202 1.229 1.172 1.228 11,176 -0.02(-1.25%)
Jul 28, 2004 1.304 1.304 1.211 1.244 53,852 -0.07(-5.33%)
Jul 27, 2004 1.316 1.316 1.313 1.314 14,225 -0.02(-1.84%)
Jul 26, 2004 1.338 1.338 1.338 1.338 7,112 +0.00(+0.00%)
Jul 23, 2004 1.353 1.353 1.338 1.338 13,209 -0.01(-1.09%)
Jul 22, 2004 1.296 1.364 1.296 1.353 34,546 -0.01(-1.08%)
Jul 21, 2004 1.368 1.368 1.368 1.368 0 +0.00(+0.00%)
Jul 20, 2004 1.364 1.387 1.363 1.368 15,241 +0.00(+0.22%)
Jul 19, 2004 1.309 1.365 1.285 1.365 35,562 +0.01(+0.87%)
Jul 16, 2004 1.343 1.353 1.343 1.353 20,321 +0.00(+0.00%)
Jul 15, 2004 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Jul 14, 2004 1.333 1.353 1.268 1.353 20,321 +0.02(+1.48%)
Jul 13, 2004 1.329 1.334 1.329 1.334 14,225 +0.00(+0.00%)
Jul 12, 2004 1.334 1.334 1.334 1.334 17,273 +0.00(+0.00%)
Jul 09, 2004 1.334 1.337 1.334 1.334 17,273 +0.00(+0.00%)
Jul 08, 2004 1.334 1.337 1.334 1.334 5,080 -0.00(-0.15%)
Jul 07, 2004 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Jul 06, 2004 1.334 1.349 1.334 1.336 26,418 -0.00(-0.07%)
Jul 02, 2004 1.337 1.337 1.337 1.337 1,016 -0.01(-0.51%)
Jul 01, 2004 1.337 1.347 1.334 1.343 19,305 -0.03(-2.43%)
Jun 30, 2004 1.361 1.377 1.338 1.377 72,141 +0.01(+0.72%)
Jun 29, 2004 1.365 1.367 1.365 1.367 2,032 +0.02(+1.54%)
Jun 28, 2004 1.299 1.371 1.299 1.346 117,865 +0.06(+4.51%)
Jun 25, 2004 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Jun 24, 2004 1.236 1.288 1.236 1.288 9,144 +0.00(+0.31%)
Jun 23, 2004 1.270 1.310 1.270 1.284 81,286 +0.00(+0.38%)
Jun 22, 2004 1.279 1.279 1.279 1.279 1,016 +0.01(+1.17%)
Jun 21, 2004 1.262 1.265 1.260 1.265 4,064 -0.01(-1.15%)
Jun 18, 2004 1.255 1.279 1.255 1.279 18,289 -0.02(-1.44%)
Jun 17, 2004 1.298 1.298 1.298 1.298 0 +0.00(+0.00%)
Jun 16, 2004 1.261 1.298 1.261 1.298 14,225 -0.01(-0.75%)
Jun 15, 2004 1.308 1.308 1.308 1.308 12,192 -0.01(-0.75%)
Jun 14, 2004 1.313 1.319 1.247 1.318 34,546 +0.01(+1.13%)
Jun 10, 2004 1.303 1.303 1.303 1.303 2,032 -0.02(-1.63%)
Jun 09, 2004 1.300 1.325 1.229 1.325 47,755 +0.00(+0.15%)
Jun 08, 2004 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Jun 07, 2004 1.324 1.324 1.322 1.323 5,080 -0.00(-0.07%)
Jun 04, 2004 1.290 1.325 1.289 1.324 54,868 -0.00(-0.07%)
Jun 03, 2004 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Jun 02, 2004 1.309 1.325 1.309 1.325 38,611 +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.