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, 2004 1.275 1.298 1.273 1.298 14,225 +0.02(+1.78%)
Sep 29, 2004 1.187 1.313 1.187 1.275 28,450 +0.01(+0.86%)
Sep 28, 2004 1.319 1.321 1.220 1.265 35,562 -0.01(-1.08%)
Sep 27, 2004 1.289 1.289 1.238 1.278 31,498 -0.00(-0.08%)
Sep 24, 2004 1.311 1.311 1.260 1.279 49,787 -0.01(-0.61%)
Sep 23, 2004 1.291 1.291 1.287 1.287 13,209 +0.04(+3.31%)
Sep 22, 2004 1.270 1.279 1.235 1.246 10,160 -0.06(-4.80%)
Sep 21, 2004 1.294 1.316 1.290 1.309 31,498 -0.02(-1.41%)
Sep 20, 2004 1.328 1.328 1.328 1.328 0 +0.00(+0.00%)
Sep 17, 2004 1.231 1.328 1.231 1.328 22,353 +0.06(+5.14%)
Sep 16, 2004 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Sep 15, 2004 1.329 1.333 1.263 1.263 7,112 -0.01(-0.54%)
Sep 14, 2004 1.216 1.333 1.207 1.270 56,900 +0.02(+1.90%)
Sep 13, 2004 1.246 1.246 1.246 1.246 3,048 -0.00(-0.01%)
Sep 10, 2004 1.255 1.255 1.246 1.246 3,048 -0.01(-0.70%)
Sep 09, 2004 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Sep 08, 2004 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Sep 07, 2004 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Sep 03, 2004 1.255 1.255 1.255 1.255 10,160 +0.01(+0.71%)
Sep 02, 2004 1.246 1.246 1.246 1.246 1,016 -0.03(-2.31%)
Sep 01, 2004 1.275 1.285 1.270 1.275 10,160 +0.01(+0.70%)
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%)
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.