$11.47 0.00 (%) EPIQ Systems Inc - NASDAQ

Feb. 5, 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
2/5/201612.4112.4111.4311.47116,975
2/4/201612.5812.7312.4112.4651,413
2/3/201612.4912.7212.0212.6454,843
2/2/201612.3512.4612.2312.31129,064
2/1/201612.5212.6412.3612.3662,551
1/29/201611.7812.5511.7812.52150,624
1/28/201611.6211.8511.4611.7540,485
1/27/201612.0912.0911.4911.5251,022
1/26/201611.7212.1811.6612.1759,705
1/25/201612.1112.2611.5911.6754,126
1/22/201611.8712.2511.8712.13104,501
1/21/201611.6312.1011.2811.81112,754
1/20/201611.3011.7211.0311.5978,444
1/19/201611.7312.1111.2511.51116,028
1/15/201611.4211.7211.2511.62128,811
1/14/201611.9812.6511.5911.7995,390
1/13/201612.0712.0711.6511.85115,183
1/12/201612.3512.3511.7212.03103,766
1/11/201611.6612.3111.5112.27105,528
1/8/201611.6011.8511.4411.60247,717
1/7/201611.9412.2411.6011.60139,239
1/6/201612.6912.7611.8812.03292,861
1/5/201612.9313.0012.9112.9267,100
1/4/201612.9113.0112.4813.00142,439
12/31/201513.6013.6413.0213.0771,870
12/30/201513.9814.0613.6413.6545,298
12/29/201513.8314.0013.6114.00112,066
12/28/201513.6613.8413.4713.7980,191
12/24/201513.7813.9313.6513.7421,223
12/23/201513.6613.9313.5513.8161,870
12/22/201513.5513.6813.4513.6357,053
12/21/201513.6413.7213.2913.5676,147
12/18/201513.8213.9613.4613.51539,710
12/17/201514.1014.3013.8713.90105,232
12/16/201514.6114.6713.9314.03124,616
12/15/201514.3214.8014.3214.57150,381
12/14/201514.4015.0314.1414.26181,674
12/11/201513.8014.6913.7914.38191,086
12/10/201514.0214.2013.8513.8949,307
12/9/201513.7914.2413.7913.9886,274
12/8/201513.7014.0712.8813.98142,482
12/7/201513.6613.9913.6513.87129,660
12/4/201513.3513.6313.3513.5249,969
12/3/201513.6213.7113.3513.4157,763
12/2/201512.8213.6712.8213.5644,128
12/1/201513.7213.8213.3713.6448,625
11/30/201513.6713.7113.4813.5358,749
11/27/201513.3613.6413.1013.6024,309
11/25/201513.2013.4113.0413.4038,353
11/24/201512.8213.2412.8113.2366,340
11/23/201513.0513.3412.8312.9176,899
11/20/201512.8713.0212.7513.0055,379
11/19/201512.7612.8212.6612.7644,419
11/18/201512.4112.7712.2212.7693,006
11/17/201512.3512.3712.1512.2954,135
11/16/201512.2212.3812.0212.3744,325
11/13/201512.1212.3412.0012.1748,442
11/12/201512.5112.5112.1712.2047,629
11/11/201512.3812.7412.3112.5444,141
11/10/201512.3312.6112.3312.5555,638
11/9/201512.6512.8512.2612.3282,086
11/6/201512.5012.7312.4212.7141,899
11/5/201512.5812.6212.3712.6163,146
11/4/201513.7514.0012.4412.54156,656
11/3/201513.9214.1513.7613.8779,271
11/2/201513.7514.1413.6914.0041,683
10/30/201513.8414.0413.6413.8076,247
10/29/201513.9914.0313.4113.9044,329
10/28/201513.5314.0613.3914.0166,786
10/27/201513.8013.9313.3613.4868,956
10/26/201514.0314.3913.7613.82123,507
10/23/201514.3014.3013.8814.1066,025
10/22/201513.6414.3113.5414.15148,846
10/21/201513.9213.9213.5113.5547,767
10/20/201513.8214.0613.7713.8945,271
10/19/201513.8013.9413.6513.9035,653
10/16/201514.1014.1013.5413.8269,773
10/15/201513.6114.0513.4914.0556,968
10/14/201513.5513.8413.5213.5571,996
10/13/201513.7913.9913.5913.6255,787
10/12/201513.7414.0413.6113.9770,465
10/9/201513.7213.8513.6613.6751,763
10/8/201513.6113.8113.4713.7285,087
10/7/201513.2913.6413.2713.59196,497
10/6/201512.9413.3212.9413.2790,637
10/5/201512.7013.3012.6013.13181,158
10/2/201512.4112.5812.3112.4991,943
10/1/201513.0313.1812.4012.49125,721
9/30/201512.5513.1112.4012.92177,767
9/29/201512.6612.7612.2612.4184,326
9/28/201512.7512.8512.5612.6477,158
9/25/201512.9513.6212.6712.87125,213
9/24/201512.5312.8412.4012.8177,384
9/23/201512.3012.6812.2612.6392,971
9/22/201512.9912.9912.1512.2971,996
9/21/201512.2712.3912.1112.3039,060
9/18/201512.1612.3012.1312.22183,264
9/17/201512.3812.4412.1812.3575,755
9/16/201512.3212.4812.0912.4456,812
9/15/201512.2612.3712.2112.2761,342
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center