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 (%)
Feb 27, 2004 14.50 16.00 14.50 15.67 10,600 +0.57(+3.77%)
Feb 26, 2004 14.97 15.10 14.43 15.10 7,900 +0.10(+0.67%)
Feb 25, 2004 15.51 15.51 14.35 15.00 11,200 -0.00(-0.01%)
Feb 24, 2004 12.10 15.26 11.76 15.00 44,900 +2.04(+15.76%)
Feb 23, 2004 13.55 13.66 12.50 12.96 26,500 -1.25(-8.80%)
Feb 20, 2004 13.50 14.36 13.00 14.21 5,800 -0.04(-0.28%)
Feb 19, 2004 14.26 14.68 14.20 14.25 4,100 -0.35(-2.39%)
Feb 18, 2004 13.55 15.75 13.55 14.60 8,800 -0.25(-1.69%)
Feb 17, 2004 14.84 16.05 14.20 14.85 8,400 -1.01(-6.37%)
Feb 13, 2004 16.97 16.97 15.50 15.86 8,900 -0.37(-2.28%)
Feb 12, 2004 17.10 17.10 15.25 16.23 9,200 +0.23(+1.44%)
Feb 11, 2004 16.29 16.35 15.58 16.00 7,000 +0.05(+0.32%)
Feb 10, 2004 15.01 15.95 15.01 15.95 4,000 +0.80(+5.27%)
Feb 09, 2004 15.48 15.64 13.50 15.15 8,100 +1.14(+8.14%)
Feb 06, 2004 12.00 14.35 12.00 14.01 14,300 +1.51(+12.08%)
Feb 05, 2004 12.62 12.74 12.06 12.50 19,000 -0.15(-1.19%)
Feb 04, 2004 13.90 13.90 12.57 12.65 15,400 -1.15(-8.33%)
Feb 03, 2004 14.01 14.03 13.60 13.80 5,800 -0.21(-1.50%)
Feb 02, 2004 14.15 14.16 13.50 14.01 6,800 -0.42(-2.91%)
Jan 30, 2004 15.73 15.73 13.91 14.43 5,400 -0.17(-1.14%)
Jan 29, 2004 16.00 16.00 13.30 14.60 42,400 -1.40(-8.77%)
Jan 28, 2004 17.10 17.10 16.00 16.00 6,500 -0.36(-2.20%)
Jan 27, 2004 16.25 16.98 16.02 16.36 6,300 +0.10(+0.62%)
Jan 26, 2004 17.01 17.09 16.26 16.26 57,500 -0.12(-0.73%)
Jan 23, 2004 16.97 17.10 16.35 16.38 3,400 -0.56(-3.31%)
Jan 22, 2004 16.88 17.19 16.60 16.94 11,600 +0.16(+0.95%)
Jan 21, 2004 16.56 16.80 16.15 16.78 15,500 +0.59(+3.64%)
Jan 20, 2004 15.30 16.80 15.30 16.19 29,500 +0.94(+6.16%)
Jan 16, 2004 15.21 15.39 14.95 15.25 9,600 -0.08(-0.52%)
Jan 15, 2004 14.49 15.93 14.34 15.33 22,953 +0.83(+5.72%)
Jan 14, 2004 14.20 14.50 13.75 14.50 6,625 +0.54(+3.87%)
Jan 13, 2004 13.83 13.96 13.36 13.96 9,979 -0.34(-2.38%)
Jan 12, 2004 14.47 14.47 13.41 14.30 9,100 -0.10(-0.69%)
Jan 09, 2004 13.74 14.48 13.74 14.40 22,124 +0.09(+0.63%)
Jan 08, 2004 14.36 14.49 14.20 14.31 9,220 -0.16(-1.11%)
Jan 07, 2004 14.26 14.75 14.00 14.47 35,953 +0.37(+2.62%)
Jan 06, 2004 14.23 14.23 13.80 14.10 16,100 +0.10(+0.71%)
Jan 05, 2004 14.63 14.64 13.71 14.00 78,900 +0.99(+7.61%)
Jan 02, 2004 13.05 13.84 12.62 13.01 40,800 +0.75(+6.12%)
Dec 31, 2003 13.06 13.50 12.26 12.26 5,700 -0.72(-5.55%)
Dec 30, 2003 12.90 13.36 12.50 12.98 39,865 +0.21(+1.62%)
Dec 29, 2003 9.700 13.22 9.700 12.77 76,615 +3.17(+33.05%)
Dec 26, 2003 9.360 9.700 9.030 9.600 18,900 +0.25(+2.67%)
Dec 24, 2003 9.340 9.440 9.340 9.350 4,484 +0.13(+1.41%)
Dec 23, 2003 9.150 9.490 9.000 9.220 4,000 +0.07(+0.77%)
Dec 22, 2003 8.550 9.150 8.490 9.150 24,138 +0.50(+5.78%)
Dec 19, 2003 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 18, 2003 8.500 8.650 8.440 8.650 8,865 +0.09(+1.05%)
Dec 17, 2003 8.520 8.750 8.520 8.560 5,398 -0.11(-1.27%)
Dec 16, 2003 8.550 8.970 8.550 8.670 2,411 -0.13(-1.48%)
Dec 15, 2003 9.000 9.000 8.770 8.800 4,036 -0.16(-1.79%)
Dec 12, 2003 8.930 9.000 8.800 8.960 17,586 +0.04(+0.45%)
Dec 11, 2003 8.910 8.950 8.500 8.920 4,744 +0.01(+0.11%)
Dec 10, 2003 9.900 10.06 8.550 8.910 23,844 -1.29(-12.65%)
Dec 09, 2003 10.19 10.74 9.500 10.20 9,545 -0.19(-1.83%)
Dec 08, 2003 9.990 10.39 9.990 10.39 3,954 +0.37(+3.69%)
Dec 05, 2003 10.68 10.38 9.510 10.02 5,500 -0.66(-6.18%)
Dec 04, 2003 10.49 10.75 10.12 10.68 8,095 +0.24(+2.30%)
Dec 03, 2003 10.05 10.50 9.900 10.44 20,878 +0.54(+5.45%)
Dec 02, 2003 10.03 10.03 9.470 9.900 9,095 +0.25(+2.59%)
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.