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 (%)
Jul 31, 2003 7.050 7.050 6.950 6.951 2,500 -0.14(-1.96%)
Jul 30, 2003 7.091 7.091 7.090 7.090 300 -0.10(-1.39%)
Jul 29, 2003 7.030 7.190 7.030 7.190 800 +0.23(+3.30%)
Jul 28, 2003 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Jul 25, 2003 7.090 7.090 6.960 6.960 400 -0.24(-3.33%)
Jul 24, 2003 7.070 7.280 7.070 7.200 9,400 +0.13(+1.84%)
Jul 23, 2003 7.020 7.070 7.020 7.070 3,800 +0.00(+0.00%)
Jul 22, 2003 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
Jul 21, 2003 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
Jul 18, 2003 7.070 7.070 7.070 7.070 0 +0.00(+0.00%)
Jul 17, 2003 6.900 7.070 6.900 7.070 1,400 +0.12(+1.71%)
Jul 16, 2003 6.950 6.951 6.950 6.951 600 -0.05(-0.70%)
Jul 15, 2003 6.870 7.000 6.870 7.000 2,400 +0.12(+1.74%)
Jul 14, 2003 6.800 7.150 6.800 6.880 3,000 +0.08(+1.18%)
Jul 11, 2003 6.620 6.800 6.620 6.800 900 +0.00(+0.01%)
Jul 10, 2003 6.880 6.880 6.799 6.799 300 -0.00(-0.01%)
Jul 09, 2003 6.750 6.800 6.750 6.800 2,400 +0.15(+2.26%)
Jul 08, 2003 6.610 6.650 6.570 6.650 2,000 -0.10(-1.48%)
Jul 07, 2003 6.860 6.860 6.560 6.750 6,000 -0.12(-1.75%)
Jul 03, 2003 6.760 6.870 6.760 6.870 600 +0.01(+0.15%)
Jul 02, 2003 6.860 6.860 6.860 6.860 300 +0.01(+0.15%)
Jul 01, 2003 6.880 6.880 6.500 6.850 13,800 +0.06(+0.88%)
Jun 30, 2003 6.300 6.870 6.300 6.790 24,500 +0.54(+8.64%)
Jun 27, 2003 5.700 6.550 5.700 6.250 34,800 +0.79(+14.47%)
Jun 26, 2003 5.500 5.500 5.460 5.460 600 -0.14(-2.50%)
Jun 25, 2003 5.670 5.670 5.600 5.600 2,900 +0.18(+3.32%)
Jun 24, 2003 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jun 23, 2003 5.470 5.470 5.420 5.420 200 -0.23(-4.07%)
Jun 20, 2003 5.700 5.900 5.650 5.650 13,800 -0.03(-0.53%)
Jun 19, 2003 5.670 5.680 5.670 5.680 8,200 +0.17(+3.09%)
Jun 18, 2003 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jun 17, 2003 5.510 5.510 5.510 5.510 300 +0.04(+0.73%)
Jun 16, 2003 5.470 5.470 5.470 5.470 0 +0.00(+0.00%)
Jun 13, 2003 5.370 5.490 5.370 5.470 2,500 -0.18(-3.19%)
Jun 12, 2003 5.650 5.650 5.650 5.650 1,000 +0.02(+0.36%)
Jun 11, 2003 5.410 5.630 5.410 5.630 5,600 +0.28(+5.23%)
Jun 10, 2003 5.300 5.350 5.300 5.350 1,100 +0.00(+0.00%)
Jun 09, 2003 5.350 5.350 5.350 5.350 300 +0.00(+0.00%)
Jun 06, 2003 5.400 5.400 5.350 5.350 4,800 -0.13(-2.37%)
Jun 05, 2003 5.480 5.480 5.480 5.480 2,300 +0.08(+1.48%)
Jun 04, 2003 5.690 5.690 5.300 5.400 16,800 +0.00(+0.00%)
Jun 03, 2003 5.300 5.400 5.100 5.400 9,200 -0.07(-1.28%)
Jun 02, 2003 5.220 5.470 5.100 5.470 6,000 +0.37(+7.25%)
May 30, 2003 5.300 5.300 4.900 5.100 9,100 -0.25(-4.67%)
May 29, 2003 4.940 5.390 4.940 5.350 14,600 +0.45(+9.18%)
May 28, 2003 4.900 4.930 4.790 4.900 8,500 +0.05(+1.03%)
May 27, 2003 4.840 4.900 4.790 4.850 5,500 +0.10(+2.11%)
May 23, 2003 4.420 4.900 4.190 4.750 16,300 +0.36(+8.20%)
May 22, 2003 4.170 4.400 4.170 4.390 40,500 +0.19(+4.52%)
May 21, 2003 3.680 4.510 3.680 4.200 12,900 +0.59(+16.34%)
May 20, 2003 3.530 3.610 3.530 3.610 5,400 +0.01(+0.28%)
May 19, 2003 4.000 4.000 3.500 3.600 10,800 -0.15(-4.00%)
May 16, 2003 3.050 3.950 3.010 3.750 30,400 +0.78(+26.26%)
May 15, 2003 2.970 2.970 2.970 2.970 1,700 -0.01(-0.34%)
May 14, 2003 2.980 2.980 2.980 2.980 1,300 -0.01(-0.33%)
May 13, 2003 2.990 3.000 2.990 2.990 1,800 +0.00(+0.00%)
May 12, 2003 2.950 2.990 2.920 2.990 2,100 +0.07(+2.40%)
May 09, 2003 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
May 08, 2003 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
May 07, 2003 2.920 3.010 2.920 2.920 3,400 +0.02(+0.69%)
May 06, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 05, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 02, 2003 3.030 3.030 2.900 2.900 700 +0.01(+0.35%)
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.