$16.35 +1.93 (%) EPIQ Systems Inc - NASDAQ

Jul. 27, 2016 | 09:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPIQ historical data

Date Open High Low Close Volume
7/26/201614.3214.4814.2814.4259,082
7/25/201614.7614.8013.9714.38112,416
7/22/201614.7615.0214.6514.7894,164
7/21/201614.7714.9414.6114.7472,009
7/20/201614.7314.9214.6514.8041,830
7/19/201614.7914.8614.6514.6833,135
7/18/201614.8815.0214.7614.7752,957
7/15/201615.0415.0414.6014.8070,385
7/14/201614.8715.1014.8714.9362,375
7/13/201615.0915.2514.5815.00115,139
7/12/201614.7115.0414.5215.00161,493
7/11/201614.7914.8914.5714.6095,848
7/8/201614.7214.9814.5214.7877,192
7/7/201614.3814.7314.3814.56136,632
7/6/201614.3814.4314.0214.3881,597
7/5/201614.6014.6514.2914.5357,278
7/1/201614.5814.8414.4714.6866,815
6/30/201614.0414.6113.9614.60119,461
6/29/201614.1014.2013.9414.1487,713
6/28/201614.1414.2013.8214.00128,736
6/27/201614.4414.4713.8114.07165,818
6/24/201614.6815.1914.5014.531,308,107
6/23/201614.7415.2314.0915.21151,639
6/22/201614.8114.8114.5414.7094,256
6/21/201614.7614.9714.6214.8474,201
6/20/201614.9315.0014.4814.6958,466
6/17/201614.9714.9714.4414.81207,478
6/16/201614.5615.0014.5114.92105,794
6/15/201614.9914.9914.6114.73141,534
6/14/201614.7115.0014.6614.89134,254
6/13/201614.9014.9814.5014.73148,067
6/10/201614.7515.0914.5515.0085,259
6/9/201614.9215.0914.8214.9350,203
6/8/201615.0915.2214.9815.1272,429
6/7/201615.5715.6415.0815.1089,851
6/6/201615.4115.6215.3315.4785,923
6/3/201615.3915.5515.2015.4385,741
6/2/201614.8215.4314.8215.4260,198
6/1/201615.1515.3315.0415.3177,981
5/31/201614.7915.2614.6015.23200,440
5/27/201614.8114.9814.6314.7874,789
5/26/201614.7314.9914.5214.7657,040
5/25/201614.9214.9514.5014.6774,083
5/24/201614.4214.9914.3214.8998,533
5/23/201614.0314.3714.0314.18108,635
5/20/201614.1114.1813.8314.0975,596
5/19/201613.5314.0613.5314.00135,161
5/18/201613.3913.7613.3313.6949,773
5/17/201614.1614.2013.3413.44119,378
5/16/201613.9514.3013.7714.2166,503
5/13/201614.1014.2213.8713.9054,137
5/12/201614.3014.4814.0314.1599,249
5/11/201614.2914.3814.2414.3463,586
5/10/201613.9914.3113.5114.2859,412
5/9/201614.0614.3213.9313.9770,536
5/6/201613.3214.1413.3214.13161,425
5/5/201615.0215.0513.4113.46112,738
5/4/201615.8216.5014.8114.87196,505
5/3/201614.4214.8714.1114.2870,870
5/2/201614.8014.9614.4614.5394,145
4/29/201614.8215.0014.7414.77120,798
4/28/201614.9715.0414.7814.8364,242
4/27/201614.9415.0514.7214.9758,025
4/26/201615.0115.0414.6514.92127,001
4/25/201615.0515.2714.7714.89114,298
4/22/201615.1715.3215.0815.1576,136
4/21/201615.1915.3715.0115.1566,969
4/20/201615.2915.2915.0915.1553,223
4/19/201615.2715.3515.1615.2553,850
4/18/201615.4215.6715.3015.3378,333
4/15/201615.2715.6715.2715.51182,508
4/14/201615.5215.5215.2615.3994,660
4/13/201614.4715.5914.4515.57158,489
4/12/201614.2014.4813.8614.341,416,728
4/11/201614.4014.5414.1114.2055,778
4/8/201614.2414.5714.1514.3781,897
4/7/201614.3014.5314.0714.1459,279
4/6/201614.2014.5314.0414.4457,709
4/5/201614.3114.3414.1114.2378,509
4/4/201614.6314.7714.3814.4167,664
4/1/201614.8314.8414.5814.6756,293
3/31/201614.2215.2513.9915.02314,567
3/30/201614.4314.4414.1414.1997,049
3/29/201613.8214.3913.7514.2498,056
3/28/201614.1814.1813.7013.8965,439
3/24/201613.7614.1913.6514.1667,932
3/23/201614.0014.0913.7913.7989,265
3/22/201614.0714.3314.0214.0972,940
3/21/201614.2014.3314.0814.0963,479
3/18/201614.3714.4813.8514.31310,333
3/17/201613.9314.3413.8814.2385,955
3/16/201613.9114.5013.3814.04141,266
3/15/201614.0114.1613.8913.9571,925
3/14/201614.2014.3013.9114.0180,256
3/11/201614.1814.3013.8514.1583,495
3/10/201614.2014.3213.8614.0446,391
3/9/201614.0814.3613.9114.2072,969
3/8/201614.2914.3914.0014.0281,210
3/7/201613.9314.4913.9314.3090,571
3/4/201614.5314.8214.0114.07114,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center