$16.49 0.00 (%) EPIQ Systems Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201616.4816.4916.4816.49116,226
9/22/201616.4916.5016.4716.49178,706
9/21/201616.4816.5016.4716.50363,270
9/20/201616.4716.4816.4616.48470,722
9/19/201616.4916.5016.4516.46605,420
9/16/201616.5016.5116.4716.50447,308
9/15/201616.5016.5016.4816.50174,448
9/14/201616.4616.5016.4616.50174,848
9/13/201616.4716.4916.4616.46278,569
9/12/201616.4616.5016.4516.48219,661
9/9/201616.4516.4816.4516.46132,383
9/8/201616.4816.4816.4416.44271,339
9/7/201616.4816.5116.4516.47474,208
9/6/201616.4816.5216.4316.50123,294
9/2/201616.4916.4916.4616.49132,346
9/1/201616.4416.4916.4016.49165,837
8/31/201616.4416.5016.3816.42459,751
8/30/201616.4416.5016.3916.44120,129
8/29/201616.4416.5016.4316.44147,125
8/26/201616.4216.4816.4116.45103,171
8/25/201616.4316.5016.4016.43133,994
8/24/201616.4016.4516.3816.43487,673
8/23/201616.3716.4216.3516.38314,591
8/22/201616.3416.4016.3416.36272,316
8/19/201616.3416.3916.3316.35382,239
8/18/201616.3716.4216.3316.38263,111
8/17/201616.4216.4216.3116.34330,932
8/16/201616.3216.4716.3216.39353,387
8/15/201616.3316.4016.2916.34274,236
8/12/201616.3316.3716.3116.33416,604
8/11/201616.3116.3416.3116.33239,832
8/10/201616.3316.3616.3316.34387,252
8/9/201616.3616.3616.3116.33137,621
8/8/201616.3816.3916.3016.32186,789
8/5/201616.3216.3716.2516.30499,522
8/4/201616.4016.4716.3216.34335,346
8/3/201616.3016.6116.3016.501,262,060
8/2/201616.3216.3816.2616.30872,373
8/1/201616.3516.3516.3216.35200,015
7/29/201616.4216.4616.3416.34398,588
7/28/201616.3916.5216.3016.37815,668
7/27/201616.4016.4816.2216.352,007,551
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center