EPAX

Ambassadors Group, Inc. Historical Stock Prices

$4.16
*  
unch
unch
Get EPAX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EPAX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.55  4.55  4.15  4.16 7,972
07/11/2014 4.55 4.55 4.15 4.16 7,972
07/10/2014 4.58 4.58 4.15 4.16 10,080
07/09/2014 4.15 4.3799 4.07 4.2599 5,561
07/08/2014 4.43 4.48 4.14 4.19 17,597
07/07/2014 4.48 4.48 4.2 4.24 9,917
07/03/2014 4.49 4.5 4.33 4.42 8,944
07/02/2014 4.43 4.5 4.37 4.46 9,808
07/01/2014 4.6 4.6 4.4101 4.43 90,340
06/30/2014 4.6 4.64 4.55 4.61 15,631
06/27/2014 4.52 4.72 4.42 4.72 31,513
06/26/2014 4.75 4.75 4.5 4.51 11,437
06/25/2014 4.86 4.86 4.7 4.85 10,217
06/24/2014 4.73 4.82 4.7 4.7 8,423
06/23/2014 4.84 4.9 4.51 4.72 36,365
06/20/2014 4.33 5 4.26 4.95 57,989
06/19/2014 4.25 4.49 4.15 4.29 18,724
06/18/2014 4.37 4.6025 4.0901 4.12 39,101
06/17/2014 4.3 4.47 4.3 4.33 64,215
06/16/2014 4.3 4.35 4.3 4.3 32,411
06/13/2014 4.43 4.45 4.3 4.31 11,079
06/12/2014 4.35 4.45 4.35 4.35 9,219
06/11/2014 4.35 4.38 4.3 4.3 22,638
06/10/2014 4.44 4.47 4.35 4.4 16,847
06/09/2014 4.42 4.47 4.252 4.39 11,743
06/06/2014 4.21 4.48 4.21 4.43 14,956
06/05/2014 4.2 4.25 4.17 4.25 5,671
06/04/2014 4.06 4.19 4.06 4.19 46,409
06/03/2014 4.08 4.22 4.06 4.06 23,681
06/02/2014 4.06 4.18 4.06 4.13 5,255
05/30/2014 4.05 4.2 4.05 4.06 8,692
05/29/2014 4.1 4.24 4.1 4.131 7,676
05/28/2014 4 4.14 3.95 4.14 24,124
05/27/2014 3.85 3.93 3.85 3.9 4,483
05/23/2014 3.85 3.85 3.78 3.85 1,510
05/22/2014 3.65 3.91 3.613 3.77 55,332
05/21/2014 3.57 3.78 3.57 3.78 15,236
05/20/2014 3.72 3.723 3.55 3.553 34,033
05/19/2014 3.7199 3.8296 3.653 3.71 14,209
05/16/2014 3.61 3.7299 3.61 3.64 6,536
05/15/2014 3.58 3.63 3.56 3.6 48,359
05/14/2014 3.75 3.8 3.65 3.66 16,864
05/13/2014 3.75 3.98 3.62 3.69 114,200
05/12/2014 3.76 3.76 3.75 3.76 28,017
05/09/2014 3.78 3.78 3.75 3.75 23,601
05/08/2014 3.69 3.79 3.622 3.7 26,655
05/07/2014 3.62 3.73 3.62 3.62 15,602
05/06/2014 3.63 3.9299 3.6 3.62 20,717
05/05/2014 4.06 4.06 3.596 3.63 7,981
05/02/2014 4.07 4.18 4.05 4.08 8,847
05/01/2014 4.15 4.15 4.01 4.01 53,871
04/30/2014 4.24 4.24 4.15 4.24 5,336
04/29/2014 4.42 4.42 4.19 4.19 6,322
04/28/2014 4.54 4.63 4.4 4.41 21,066
04/25/2014 4.07 4.44 4.07 4.43 13,423
04/24/2014 3.95 4.09 3.95 4 3,475
04/23/2014 3.95 3.9601 3.95 3.96 2,913
04/22/2014 4.1 4.1 3.96 3.96 1,282
04/21/2014 4.04 4.09 3.9158 4.09 2,562
04/17/2014 4.05 4.06 3.955 4.06 6,906
04/16/2014 4.03 4.03 3.9386 4 6,158
04/15/2014 3.93 3.99 3.85 3.99 20,100
04/14/2014 4.049 4.049 3.85 3.86 9,842
04/11/2014 3.9 4 3.9 3.95 10,331
04/10/2014 3.86 4.0717 3.8501 3.87 17,391
04/09/2014 3.86 3.86 3.86 3.86 00
04/08/2014 3.92 3.92 3.85 3.86 6,106
04/07/2014 3.9 3.9 3.85 3.8526 1,365
04/04/2014 3.88 3.88 3.83 3.84 14,902
04/03/2014 3.93 3.97 3.83 3.95 19,776
04/02/2014 3.92 3.99 3.79 3.99 2,640
04/01/2014 4 4.0899 3.9 3.92 8,304
03/31/2014 3.8 3.96 3.78 3.96 8,069
03/28/2014 3.78 3.8 3.78 3.8 8,905
03/27/2014 3.78 3.8 3.78 3.79 23,543
03/26/2014 3.85 3.85 3.62 3.62 10,312
03/25/2014 3.9 3.9 3.78 3.78 41,837
03/24/2014 3.94 3.9699 3.85 3.86 11,032
03/21/2014 3.93 4.07 3.81 3.81 125,366
03/20/2014 4.03 4.04 3.82 3.86 9,501
03/19/2014 4.15 4.16 4.01 4.02 11,068
03/18/2014 3.85 4.13 3.85 4.05 18,849
03/17/2014 3.81 3.88 3.81 3.88 9,445
03/14/2014 3.78 3.81 3.75 3.78 2,811
03/13/2014 3.78 3.79 3.75 3.76 13,775
03/12/2014 3.78 3.78 3.75 3.78 4,061
03/11/2014 3.8999 3.8999 3.78 3.85 8,365
03/10/2014 4.11 4.1699 3.82 3.85 26,124
03/07/2014 4.17 4.17 4.09 4.11 12,103
03/06/2014 4.19 4.19 3.98 4.15 13,532
03/05/2014 4.01 4.14 3.92 4.12 3,704
03/04/2014 3.84 4.14 3.84 4.09 6,887
03/03/2014 3.95 4.18 3.7546 3.92 15,412
02/28/2014 4.001 4.04 3.95 3.95 11,597
02/27/2014 3.89 4.22 3.89 4.09 16,434
02/26/2014 3.83 3.9 3.76 3.86 3,867
02/25/2014 3.75 3.9269 3.75 3.77 7,696
02/24/2014 3.9 3.9 3.75 3.78 27,502
02/21/2014 3.91 4 3.81 3.97 10,192
02/20/2014 3.79 3.91 3.79 3.85 6,611
02/19/2014 3.74 3.89 3.7 3.72 6,991
02/18/2014 3.6 3.72 3.6 3.72 50,762
02/14/2014 3.6 3.64 3.56 3.63 4,077
02/13/2014 3.64 3.64 3.55 3.59 12,384
02/12/2014 3.56 3.66 3.55 3.62 19,829
02/11/2014 3.61 3.65 3.55 3.6 29,902
02/10/2014 3.65 3.8399 3.55 3.61 24,909
02/07/2014 3.88 4 3.6 3.66 37,598
02/06/2014 4.11 4.1399 3.84 3.85 31,843
02/05/2014 4.64 4.93 4.63 4.63 9,567
02/04/2014 4.656 4.75 4.61 4.69 22,895
02/03/2014 5.04 5.05 4.62 4.67 74,022
01/31/2014 4.97 5.05 4.97 4.97 10,251
01/30/2014 5 5.05 4.97 4.97 10,981
01/29/2014 5.16 5.27 4.96 5.02 19,024
01/28/2014 4.95 5.13 4.95 5.13 31,464
01/27/2014 4.85 5 4.85 4.87 24,753
01/24/2014 4.89 5 4.8 4.96 17,291
01/23/2014 4.72 4.88 4.72 4.81 15,778
01/22/2014 4.67 4.85 4.655 4.7 21,004
01/21/2014 4.77 4.79 4.62 4.62 15,484
01/17/2014 4.81 4.9 4.65 4.8 17,156
01/16/2014 4.632 4.89 4.62 4.75 7,543
01/15/2014 4.75 4.82 4.62 4.75 21,603
01/14/2014 4.67 4.82 4.67 4.78 22,899
01/13/2014 4.7 4.75 4.6172 4.62 10,422
01/10/2014 4.71 4.79 4.67 4.7 7,251
01/09/2014 4.61 4.75 4.61 4.67 11,040
01/08/2014 4.6 4.85 4.6 4.64 35,038
01/07/2014 4.75 4.85 4.55 4.64 31,035
01/06/2014 4.74 4.84 4.73 4.78 18,591
01/03/2014 4.65 4.78 4.5387 4.72 17,940
01/02/2014 4.66 4.74 4.53 4.58 20,225
12/31/2013 4.82 4.82 4.51 4.65 15,773
12/30/2013 4.85 4.96 4.8 4.85 28,921
12/27/2013 4.78 4.985 4.715 4.9 16,600
12/26/2013 4.89 4.9 4.61 4.79 18,927
12/24/2013 4.74 4.97 4.74 4.94 4,053
12/23/2013 4.86 4.91 4.828 4.84 15,717
12/20/2013 4.82 5 4.8101 5 18,171
12/19/2013 5.04 5.12 4.955 4.99 13,806
12/18/2013 5.01 5.1139 4.75 5 23,459
12/17/2013 5.24 5.24 4.9101 5.13 39,240
12/16/2013 4.77 5.34 4.72 5.34 16,644
12/13/2013 4.54 4.84 4.54 4.67 20,300
12/12/2013 4.45 4.56 4.45 4.5 23,209
12/11/2013 4.5 4.6 4.48 4.5 8,916
12/10/2013 4.47 4.6 4.47 4.52 33,972
12/09/2013 4.47 4.47 4.4055 4.46 11,970
12/06/2013 4.45 4.5 4.4 4.47 81,877
12/05/2013 4.41 4.4199 4.25 4.41 4,624
12/04/2013 4.43 4.47 4.35 4.38 9,323
12/03/2013 4.49 4.515 4.34 4.4 53,719
12/02/2013 4.56 4.57 4.43 4.54 24,248
11/29/2013 4.37 4.61 4.37 4.61 9,282
11/27/2013 4.36 4.4 4.28 4.4 15,155
11/26/2013 4.33 4.37 4.27 4.37 9,371
11/25/2013 4.32 4.36 4.1 4.33 56,834
11/22/2013 4.34 4.4199 4.3 4.35 8,634
11/21/2013 4.28 4.43 4.28 4.37 29,249
11/20/2013 4.28 4.42 4.21 4.3 20,369
11/19/2013 4.4 4.4 4.3 4.3 14,948
11/18/2013 4.44 4.4799 4.34 4.34 25,345
11/15/2013 4.28 4.43 4.27 4.41 75,501
11/14/2013 4.29 4.3501 4.25 4.3 18,714
11/13/2013 4.1 4.401 4.1 4.38 36,527
11/12/2013 4.02 4.1 4.02 4.09 29,764
11/11/2013 4.087 4.1 4.01 4.02 119,414
11/08/2013 4.13 4.13 3.95 4 17,956
11/07/2013 4.09 4.13 4.02 4.1 50,520
11/06/2013 4.1 4.1401 4.03 4.05 62,455
11/05/2013 4.05 4.12 4.01 4.04 44,848
11/04/2013 3.92 4.24 3.92 4.03 83,496
11/01/2013 3.65 4.09 3.62 3.95 162,909
10/31/2013 3.67 3.7 3.6 3.69 299,518
10/30/2013 3.55 3.69 3.55 3.69 59,310
10/29/2013 3.44 3.54 3.44 3.53 145,386
10/28/2013 3.43 3.48 3.4 3.4 79,456
10/25/2013 3.43 3.43 3.41 3.42 33,366
10/24/2013 3.5 3.51 3.41 3.43 34,369
10/23/2013 3.6 3.6 3.5 3.5 7,748
10/22/2013 3.485 3.6599 3.4 3.42 88,093
10/21/2013 3.41 3.54 3.41 3.46 32,140
10/18/2013 3.5 3.5 3.4 3.42 14,719
10/17/2013 3.45 3.48 3.44 3.48 22,084
10/16/2013 3.6 3.61 3.46 3.46 2,681
10/15/2013 3.55 3.61 3.45 3.49 17,906
10/14/2013 3.46 3.6 3.45 3.46 10,471
10/11/2013 3.46 3.5 3.45 3.49 16,053
10/10/2013 3.5 3.5 3.45 3.45 9,188
10/09/2013 3.47 3.54 3.45 3.46 8,944
10/08/2013 3.51 3.57 3.45 3.47 8,665
10/07/2013 3.48 3.57 3.48 3.51 12,539
10/04/2013 3.58 3.58 3.44 3.47 13,388
10/03/2013 3.48 3.53 3.44 3.44 24,696
10/02/2013 3.49 3.6 3.47 3.49 51,929
10/01/2013 3.5 3.56 3.47 3.47 86,961
09/30/2013 3.48 3.6499 3.45 3.45 28,476
09/27/2013 3.5 3.51 3.46 3.47 17,129
09/26/2013 3.5 3.51 3.43 3.5 5,333
09/25/2013 3.47 3.521 3.46 3.49 7,868
09/24/2013 3.5 3.52 3.45 3.49 6,476
09/23/2013 3.62 3.645 3.5 3.51 17,278
09/20/2013 3.61 3.74 3.52 3.55 53,017
09/19/2013 3.54 3.59 3.51 3.59 42,090
09/18/2013 3.54 3.58 3.44 3.57 13,891
09/17/2013 3.56 3.56 3.54 3.55 23,482
09/16/2013 3.54 3.57 3.421 3.54 18,017
09/13/2013 3.55 3.59 3.5 3.54 34,027
09/12/2013 3.58 3.59 3.47 3.53 51,489
09/11/2013 3.44 3.56 3.44 3.54 32,711
09/10/2013 3.59 3.59 3.47 3.47 14,304
09/09/2013 3.49 3.57 3.48 3.5 23,831
09/06/2013 3.47 3.51 3.47 3.48 7,153
09/05/2013 3.52 3.56 3.47 3.5 18,287
09/04/2013 3.52 3.5399 3.52 3.52 4,305
09/03/2013 3.52 3.56 3.52 3.53 1,597
08/30/2013 3.471 3.55 3.47 3.48 13,996
08/29/2013 3.52 3.56 3.471 3.56 21,275
08/28/2013 3.53 3.57 3.47 3.52 9,718
08/27/2013 3.5399 3.5399 3.48 3.5 2,483
08/26/2013 3.52 3.56 3.5 3.55 10,715
08/23/2013 3.53 3.55 3.47 3.54 26,859
08/22/2013 3.566 3.59 3.535 3.54 7,183
08/21/2013 3.46 3.58 3.46 3.49 6,875
08/20/2013 3.43 3.5799 3.43 3.43 110,677
08/19/2013 3.478 3.48 3.42 3.42 3,758
08/16/2013 3.42 3.46 3.42 3.42 1,245
08/15/2013 3.47 3.54 3.4 3.44 7,505
08/14/2013 3.42 3.58 3.4 3.43 27,064
08/13/2013 3.39 3.515 3.39 3.46 4,306
08/12/2013 3.41 3.59 3.38 3.38 63,934
08/09/2013 3.43 3.44 3.39 3.39 20,816
08/08/2013 3.41 3.45 3.4 3.41 31,860
08/07/2013 3.45 3.45 3.37 3.37 19,590
08/06/2013 3.44 3.486 3.38 3.43 23,842
08/05/2013 3.43 3.5399 3.41 3.44 24,017
08/02/2013 3.43 3.54 3.4 3.46 48,842
08/01/2013 3.602 3.604 3.4299 3.46 93,918
07/31/2013 3.54 3.77 3.5 3.64 93,723
07/30/2013 3.65 3.71 3.52 3.53 10,513
07/29/2013 3.6 3.63 3.5255 3.54 21,181
07/26/2013 3.5501 3.5501 3.45 3.48 16,124
07/25/2013 3.4401 3.56 3.4401 3.5 1,531
07/24/2013 3.5 3.72 3.5 3.57 7,362
07/23/2013 3.67 3.75 3.5 3.52 12,777
07/22/2013 3.52 3.69 3.45 3.49 17,814
07/19/2013 3.52 3.52 3.52 3.52 978
07/18/2013 3.52 3.52 3.49 3.52 4,920
07/17/2013 3.5 3.58 3.47 3.51 62,545
07/16/2013 3.45 3.59 3.44 3.59 40,480
07/15/2013 3.42 3.5 3.42 3.44 9,027
07/12/2013 3.45 3.45 3.41 3.43 11,631
07/11/2013 3.44 3.45 3.41 3.45 15,627
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?