$13.02 -0.20 (%) EPIQ Systems Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPIQ historical data

Date Open High Low Close Volume
8/26/201512.9113.2912.6813.22103,748
8/25/201513.5113.5712.5912.6962,339
8/24/201513.3013.5812.8013.23156,553
8/21/201513.5314.0813.4113.87101,251
8/20/201514.1214.2113.8113.8293,661
8/19/201514.0014.2513.8714.1045,804
8/18/201513.9514.2213.9514.1055,223
8/17/201514.0314.2913.8814.0299,866
8/14/201513.7514.3313.7014.1289,027
8/13/201513.8714.1713.7913.8187,410
8/12/201514.0514.0513.7013.9173,311
8/11/201514.3214.9514.0214.0596,450
8/10/201514.8814.9214.3314.45108,695
8/7/201514.6714.9314.5614.7985,279
8/6/201515.0515.0714.5614.8063,617
8/5/201514.5715.0614.5014.93115,622
8/4/201516.1916.5114.5014.50145,092
8/3/201516.5116.6116.2916.3547,936
7/31/201516.5016.8316.4916.5594,301
7/30/201516.3516.6616.2316.54157,055
7/29/201516.6216.8016.3716.37112,607
7/28/201516.8116.8416.5416.7073,244
7/27/201516.7017.0316.6416.79172,249
7/24/201516.7516.8116.5516.7691,507
7/23/201516.9616.9816.6816.7467,933
7/22/201516.9117.0516.8516.9742,594
7/21/201516.9917.2516.9016.9763,432
7/20/201517.1717.1716.9317.0150,005
7/17/201517.4717.4717.0517.1652,944
7/16/201517.2817.5017.2217.4159,330
7/15/201517.2417.3217.1417.2558,779
7/14/201517.1817.3317.0017.2052,449
7/13/201517.1517.2317.0517.0941,634
7/10/201517.0917.1516.8817.14100,189
7/9/201517.0417.0416.7816.9392,957
7/8/201516.4816.8516.4016.82125,468
7/7/201516.8416.8416.4316.7664,792
7/6/201516.7117.0616.6816.8882,738
7/2/201517.0817.0816.8516.88267,733
7/1/201516.9317.0816.9017.04154,392
6/30/201517.0017.0316.6116.88149,293
6/29/201516.8017.1016.6916.92175,986
6/26/201517.1017.1316.9117.09489,561
6/25/201517.0517.1016.9017.0688,553
6/24/201517.1217.2416.9817.05128,771
6/23/201517.1017.2517.0717.25103,889
6/22/201517.1017.2316.7717.2088,338
6/19/201517.0117.1116.7617.10132,722
6/18/201517.0517.0916.9017.0665,806
6/17/201517.3617.3616.9216.9742,542
6/16/201516.8117.3016.8117.2643,077
6/15/201516.9416.9416.7016.9039,473
6/12/201516.9117.0916.8917.0636,584
6/11/201517.2717.2716.9717.0234,043
6/10/201516.9217.5716.9217.3177,604
6/9/201516.9717.0616.8216.8530,790
6/8/201517.2717.4116.9717.0041,985
6/5/201517.1117.4316.8317.3649,445
6/4/201517.1317.2917.0017.2051,691
6/3/201516.8217.2516.8117.2558,752
6/2/201517.1117.1616.7916.8949,504
6/1/201516.9817.2516.7317.1582,032
5/29/201517.2617.2716.7716.77120,091
5/28/201517.1417.3817.0917.3554,096
5/27/201516.7617.2016.7017.15117,293
5/26/201517.0117.0116.4416.78116,251
5/22/201517.2717.4717.1117.1280,529
5/21/201517.2417.4717.2117.2890,635
5/20/201517.5917.6417.1717.3596,395
5/19/201517.7017.7517.4517.4967,538
5/18/201517.2917.7517.1417.70111,051
5/15/201517.7317.7317.0317.38136,620
5/14/201517.5417.7817.5017.6982,296
5/13/201517.7517.7517.3317.4040,965
5/12/201517.5717.7517.3017.72105,650
5/11/201517.6217.9317.5817.6472,440
5/8/201517.9918.0117.6717.6973,284
5/7/201517.8918.0117.6917.8045,988
5/6/201517.9918.0517.8517.9757,376
5/5/201517.8318.0417.4518.0089,497
5/4/201517.9918.1617.8417.8759,187
5/1/201517.9718.0317.6918.0175,280
4/30/201518.0118.2417.8517.91129,894
4/29/201518.5018.5018.1218.15262,548
4/28/201516.6317.0616.6316.9074,483
4/27/201516.7017.1016.4216.5665,520
4/24/201516.6616.7616.5516.6731,212
4/23/201516.3016.8016.3016.7141,720
4/22/201516.6616.6816.3716.4277,985
4/21/201516.7616.8516.5416.6229,756
4/20/201516.7016.8316.5416.64126,992
4/17/201516.7916.9016.6516.6563,492
4/16/201516.9017.2116.8416.9751,966
4/15/201517.3917.4416.9617.0488,365
4/14/201517.5417.6417.1217.2996,189
4/13/201517.8217.9117.5017.5140,220
4/10/201517.6317.8517.6117.7758,453
4/9/201517.9517.9517.3117.4880,029
4/8/201518.1118.3017.9218.01204,749
4/7/201518.4618.4617.9617.9655,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!