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 (%)
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%)
Dec 01, 2003 9.750 10.02 9.110 9.650 35,319 +0.55(+6.04%)
Nov 28, 2003 10.05 10.15 9.100 9.100 20,017 -0.90(-9.00%)
Nov 26, 2003 10.50 10.50 9.800 10.00 27,390 +0.00(+0.00%)
Nov 25, 2003 9.850 10.34 9.850 10.00 25,091 +0.15(+1.52%)
Nov 24, 2003 10.57 10.84 9.800 9.850 25,820 -1.01(-9.30%)
Nov 21, 2003 10.65 10.86 10.45 10.86 3,350 +0.40(+3.81%)
Nov 20, 2003 10.20 11.20 10.17 10.46 17,807 +0.16(+1.56%)
Nov 19, 2003 11.00 11.81 10.20 10.30 60,984 -0.52(-4.81%)
Nov 18, 2003 10.49 11.75 10.36 10.82 111,739 +0.37(+3.55%)
Nov 17, 2003 10.73 10.80 10.00 10.45 86,692 +0.29(+2.84%)
Nov 14, 2003 8.530 10.75 8.530 10.16 164,352 +1.71(+20.24%)
Nov 13, 2003 7.990 9.920 7.800 8.450 37,600 +0.47(+5.89%)
Nov 12, 2003 8.950 8.950 7.500 7.980 125,736 -0.81(-9.22%)
Nov 11, 2003 6.650 9.450 6.510 8.790 373,299 +3.54(+67.43%)
Nov 07, 2003 5.750 5.750 5.250 5.250 12,790 +0.02(+0.38%)
Nov 06, 2003 5.250 5.250 5.230 5.230 7,300 -0.02(-0.38%)
Nov 05, 2003 5.260 5.300 5.250 5.250 2,175 -0.05(-0.94%)
Nov 04, 2003 5.420 5.420 5.160 5.300 3,700 -0.20(-3.62%)
Nov 03, 2003 5.500 5.500 5.499 5.499 900 -0.05(-0.92%)
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%)
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.