$14.28 -0.25 (%) EPIQ Systems Inc - NASDAQ

May. 3, 2016 | 04:00 PM

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
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
3/3/201614.2314.8414.1314.60127,895
3/2/201613.9014.4313.7314.11152,996
3/1/201613.6614.0013.5513.9075,252
2/29/201613.4413.9313.4313.68131,541
2/26/201613.4813.4813.1013.4382,983
2/25/201613.5613.5613.1413.5282,974
2/24/201612.9513.6612.7813.57108,512
2/23/201612.9013.3712.7613.10120,302
2/22/201612.5013.0712.4313.00175,572
2/19/201611.3511.9211.3511.6364,232
2/18/201611.4011.9911.2311.3851,149
2/17/201611.5011.6311.2011.4392,229
2/16/201611.2111.8511.0211.4157,828
2/12/201611.3511.3510.5011.1068,325
2/11/201611.0711.3610.8211.2741,464
2/10/201611.5711.7811.2711.3039,046
2/9/201611.4411.6911.3011.5252,731
2/8/201611.3211.7611.0111.6574,700
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center