Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ebix Inc (NQ: EBIX )

N/A 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 (%)
Oct 31, 2003 5.550 5.550 5.550 5.550 700 +0.01(+0.20%)
Oct 30, 2003 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Oct 29, 2003 5.500 5.540 5.500 5.539 2,900 +0.03(+0.53%)
Oct 28, 2003 5.550 5.550 5.510 5.510 1,600 -0.04(-0.72%)
Oct 27, 2003 5.550 5.580 5.550 5.550 2,100 +0.00(+0.00%)
Oct 24, 2003 5.510 5.580 5.510 5.550 10,900 -0.02(-0.36%)
Oct 23, 2003 5.580 5.590 5.550 5.570 20,100 -0.02(-0.34%)
Oct 22, 2003 5.589 5.589 5.589 5.589 100 +0.08(+1.43%)
Oct 21, 2003 5.511 5.511 5.510 5.510 200 +0.00(+0.00%)
Oct 20, 2003 5.500 5.510 5.500 5.510 400 -0.04(-0.72%)
Oct 17, 2003 5.550 5.550 5.550 5.550 0 +0.04(+0.73%)
Oct 16, 2003 5.510 5.510 5.510 5.510 100 +0.00(+0.00%)
Oct 15, 2003 5.660 5.660 5.510 5.510 3,200 -0.08(-1.43%)
Oct 14, 2003 5.590 5.600 5.510 5.590 12,578 +0.06(+1.08%)
Oct 13, 2003 5.800 5.800 5.530 5.530 1,500 -0.02(-0.36%)
Oct 10, 2003 5.570 5.700 5.530 5.550 16,500 +0.00(+0.00%)
Oct 09, 2003 5.550 5.550 5.550 5.550 100 +0.00(+0.00%)
Oct 08, 2003 5.550 5.550 5.540 5.550 1,800 +0.00(+0.00%)
Oct 07, 2003 5.700 5.800 5.520 5.550 13,600 +0.03(+0.54%)
Oct 06, 2003 5.500 5.790 5.500 5.520 2,600 -0.03(-0.54%)
Oct 03, 2003 5.551 5.551 5.550 5.550 300 +0.00(+0.00%)
Oct 02, 2003 5.570 5.571 5.500 5.550 8,600 +0.20(+3.74%)
Oct 01, 2003 5.350 5.350 5.350 5.350 100 -0.20(-3.62%)
Sep 30, 2003 5.470 5.751 5.359 5.551 2,425 +0.15(+2.80%)
Sep 29, 2003 5.700 5.700 5.400 5.400 1,400 -0.12(-2.17%)
Sep 26, 2003 5.670 5.670 5.520 5.520 1,500 -0.09(-1.60%)
Sep 25, 2003 5.730 5.870 5.610 5.610 10,225 +0.06(+1.08%)
Sep 24, 2003 5.600 5.600 5.550 5.550 9,600 +0.00(+0.00%)
Sep 23, 2003 5.800 5.800 5.550 5.550 18,212 -0.20(-3.48%)
Sep 22, 2003 5.591 5.750 5.471 5.750 7,300 +0.07(+1.23%)
Sep 19, 2003 5.350 5.750 5.300 5.680 32,300 +0.33(+6.17%)
Sep 18, 2003 5.450 5.500 5.340 5.350 6,400 -0.09(-1.65%)
Sep 17, 2003 5.400 5.440 5.320 5.440 1,600 +0.09(+1.68%)
Sep 16, 2003 5.400 5.440 5.310 5.350 3,500 +0.00(+0.00%)
Sep 15, 2003 5.450 5.450 5.350 5.350 1,200 -0.19(-3.43%)
Sep 12, 2003 5.560 5.570 5.480 5.540 6,200 -0.02(-0.36%)
Sep 11, 2003 5.610 5.840 5.560 5.560 3,200 +0.00(+0.00%)
Sep 10, 2003 5.560 5.579 5.560 5.560 3,100 -0.02(-0.36%)
Sep 09, 2003 5.580 5.600 5.550 5.580 40,900 +0.09(+1.64%)
Sep 08, 2003 5.490 5.770 5.490 5.490 5,200 -0.03(-0.54%)
Sep 05, 2003 5.560 5.560 5.490 5.520 17,100 -0.03(-0.52%)
Sep 04, 2003 5.670 5.670 5.420 5.549 17,500 -0.00(-0.02%)
Sep 03, 2003 5.810 5.820 5.510 5.550 19,700 -0.45(-7.50%)
Sep 02, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 29, 2003 6.010 6.010 5.850 6.000 2,700 -0.15(-2.44%)
Aug 28, 2003 5.700 6.150 5.690 6.150 8,400 +0.29(+4.95%)
Aug 27, 2003 5.990 5.990 5.700 5.860 4,200 -0.15(-2.50%)
Aug 26, 2003 6.020 6.120 6.010 6.010 5,700 -0.01(-0.17%)
Aug 25, 2003 6.320 6.320 6.020 6.020 1,200 -0.13(-2.11%)
Aug 22, 2003 6.069 6.479 6.060 6.150 3,400 +0.14(+2.33%)
Aug 21, 2003 6.441 6.441 5.760 6.010 4,900 -0.29(-4.60%)
Aug 20, 2003 6.199 6.421 6.199 6.300 2,000 +0.14(+2.27%)
Aug 19, 2003 6.550 6.550 6.160 6.160 1,400 -0.39(-5.95%)
Aug 18, 2003 6.550 6.550 6.549 6.550 3,900 +0.08(+1.22%)
Aug 15, 2003 6.500 6.500 6.450 6.471 1,900 -0.07(-1.06%)
Aug 14, 2003 6.650 6.650 6.540 6.540 600 -0.16(-2.39%)
Aug 13, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 12, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 11, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 08, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 07, 2003 6.750 6.750 6.700 6.700 800 -0.10(-1.47%)
Aug 06, 2003 6.800 6.990 6.790 6.800 2,100 -0.20(-2.86%)
Aug 05, 2003 6.990 7.000 6.990 7.000 1,000 -0.20(-2.78%)
Aug 04, 2003 6.790 7.200 6.790 7.200 1,000 +0.18(+2.56%)
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.