EPAX

Historical Stock Prices

$2.34
*  
0.03
1.3%
Get EPAX Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.3 2.42 2.3 2.34 41,047
07/30/2015 2.38 2.4 2.3 2.31 54,409
07/29/2015 2.32 2.4 2.27 2.36 75,088
07/28/2015 2.3 2.32 2.26 2.31 38,955
07/27/2015 2.36 2.3728 2.26 2.26 98,625
07/24/2015 2.26 2.4 2.26 2.36 64,839
07/23/2015 2.24 2.3 2.2399 2.26 6,218
07/22/2015 2.24 2.24 2.2001 2.24 18,958
07/21/2015 2.2 2.23 2.18 2.23 142,775
07/20/2015 2.21 2.24 2.2 2.2 81,066
07/17/2015 2.14 2.24 2.14 2.21 100,758
07/16/2015 2.19 2.44 2.13 2.24 437,339
07/15/2015 1.71 1.8 1.7 1.8 854,355
07/14/2015 1.65 1.88 1.5001 1.78 1,289,186
07/13/2015 2.4 2.4 2.39 2.4 8,585
07/10/2015 2.395 2.44 2.38 2.4 9,980
07/09/2015 2.449 2.45 2.39 2.4 28,117
07/08/2015 2.47 2.48 2.3548 2.44 15,886
07/07/2015 2.4 2.44 2.37 2.44 48,852
07/06/2015 2.41 2.46 2.39 2.42 33,995
07/02/2015 2.4736 2.48 2.4401 2.4501 1,711
07/01/2015 2.48 2.49 2.48 2.49 506
06/30/2015 2.46 2.48 2.395 2.44 12,931
06/29/2015 2.4 2.45 2.4 2.4 103,047
06/26/2015 2.45 2.47 2.37 2.37 40,001
06/25/2015 2.43 2.46 2.43 2.44 732
06/24/2015 2.47 2.47 2.43 2.45 2,643
06/23/2015 2.42 2.49 2.41 2.46 23,752
06/22/2015 2.5 2.55 2.42 2.42 5,037
06/19/2015 2.49 2.52 2.42 2.48 23,576
06/18/2015 2.42 2.5199 2.41 2.41 27,811
06/17/2015 2.42 2.47 2.4 2.42 129,491
06/16/2015 2.45 2.5 2.43 2.43 11,915
06/15/2015 2.46 2.47 2.4 2.41 24,947
06/12/2015 2.45 2.47 2.43 2.43 4,356
06/11/2015 2.4 2.49 2.4 2.42 6,364
06/10/2015 2.46 2.4899 2.4 2.4 11,600
06/09/2015 2.44 2.48 2.42 2.42 3,259
06/08/2015 2.52 2.56 2.42 2.42 8,146
06/05/2015 2.51 2.56 2.48 2.51 13,376
06/04/2015 2.57 2.93 2.4 2.57 284,730
06/03/2015 2.54 2.55 2.4 2.55 73,600
06/02/2015 2.52 2.65 2.51 2.51 2,450
06/01/2015 2.6 2.6 2.5 2.5 1,495
05/29/2015 2.52 2.52 2.43 2.52 8,825
05/28/2015 2.59 2.6 2.52 2.52 7,306
05/27/2015 2.52 2.75 2.51 2.67 8,210
05/26/2015 2.52 2.54 2.45 2.47 23,208
05/22/2015 2.4 2.69 2.39 2.51 5,802
05/21/2015 2.46 2.58 2.37 2.5 27,181
05/20/2015 2.5 2.64 2.4 2.52 52,786
05/19/2015 2.56 2.64 2.5001 2.525 2,007
05/18/2015 2.5 2.64 2.5 2.61 14,251
05/15/2015 2.6 2.71 2.52 2.55 16,904
05/14/2015 2.594 2.7 2.55 2.56 12,890
05/13/2015 2.61 2.61 2.61 2.61 00
05/12/2015 2.5 2.76 2.5 2.61 8,018
05/11/2015 2.76 2.76 2.6 2.61 3,903
05/08/2015 2.55 2.7399 2.55 2.61 24,044
05/07/2015 2.56 2.78 2.56 2.61 11,028
05/06/2015 2.84 2.84 2.6 2.6 3,094
05/05/2015 2.88 2.9135 2.85 2.86 4,771
05/04/2015 2.99 2.99 2.89 2.89 852
05/01/2015 2.936 2.962 2.9 2.9 4,280
04/30/2015 2.95 2.95 2.85 2.86 1,397
04/29/2015 2.98 2.98 2.91 2.91 3,443
04/28/2015 2.8557 3.03 2.8557 3 2,013
04/27/2015 2.84 3 2.84 2.93 29,729
04/24/2015 2.73 2.75 2.73 2.75 2,487
04/23/2015 2.68 2.75 2.6101 2.7275 18,291
04/22/2015 2.715 2.73 2.68 2.68 1,621
04/21/2015 2.7 2.7 2.67 2.67 406
04/20/2015 2.68 2.68 2.652 2.68 6,467
04/17/2015 2.65 2.69 2.65 2.68 524
04/16/2015 2.61 2.67 2.61 2.62 24,643
04/15/2015 2.5601 2.68 2.5601 2.65 10,484
04/14/2015 2.5301 2.66 2.5301 2.6 10,690
04/13/2015 2.61 2.7 2.61 2.62 3,683
04/10/2015 2.7 2.91 2.59 2.7 72,873
04/09/2015 2.8 2.9 2.7 2.7 7,589
04/08/2015 2.62 2.88 2.62 2.7473 16,318
04/07/2015 2.501 2.6 2.48 2.56 59,667
04/06/2015 2.49 2.52 2.448 2.49 15,381
04/02/2015 2.54 2.55 2.46 2.52 979
04/01/2015 2.52 2.55 2.431 2.45 103,686
03/31/2015 2.4945 2.65 2.4799 2.53 165,723
03/30/2015 2.4 2.5 2.36 2.5 13,121
03/27/2015 2.4 2.46 2.39 2.43 3,439
03/26/2015 2.3201 2.51 2.3201 2.41 2,553
03/25/2015 2.53 2.53 2.32 2.32 3,661
03/24/2015 2.5 2.52 2.45 2.45 535
03/23/2015 2.49 2.54 2.49 2.5 23,818
03/20/2015 2.5 2.5 2.39 2.49 11,501
03/19/2015 2.36 2.5 2.35 2.5 12,639
03/18/2015 2.4 2.4299 2.368 2.38 20,962
03/17/2015 2.53 2.53 2.45 2.45 2,821
03/16/2015 2.42 2.47 2.4 2.4 12,218
03/13/2015 2.3601 2.521 2.3601 2.49 10,400
03/12/2015 2.43 2.55 2.39 2.5 15,370
03/11/2015 2.45 2.57 2.42 2.46 6,331
03/10/2015 2.48 2.51 2.48 2.51 13,181
03/09/2015 2.56 2.56 2.45 2.5 10,882
03/06/2015 2.4 2.53 2.39 2.5 6,111
03/05/2015 2.3831 2.48 2.3801 2.4599 5,316
03/04/2015 2.64 2.699 2.48 2.49 79,946
03/03/2015 2.4 2.65 2.32 2.52 90,347
03/02/2015 2.421 2.48 2.36 2.36 216,839
02/27/2015 2.3 2.49 2.3 2.47 7,110
02/26/2015 2.37 2.37 2.32 2.32 3,752
02/25/2015 2.37 2.42 2.37 2.42 1,715
02/24/2015 2.2401 2.42 2.2401 2.35 601,624
02/23/2015 2.4 2.4499 2.4 2.41 8,202
02/20/2015 2.45 2.45 2.41 2.41 1,433
02/19/2015 2.39 2.4399 2.39 2.43 4,875
02/18/2015 2.32 2.46 2.32 2.43 10,138
02/17/2015 2.3501 2.47 2.3501 2.38 4,730
02/13/2015 2.395 2.4599 2.38 2.45 27,615
02/12/2015 2.39 2.42 2.36 2.4099 10,748
02/11/2015 2.15 2.44 2.15 2.4 16,897
02/10/2015 2.42 2.44 2.42 2.44 3,836
02/09/2015 2.41 2.45 2.41 2.43 5,914
02/06/2015 2.4101 2.45 2.4101 2.45 1,157
02/05/2015 2.45 2.4616 2.2953 2.4399 9,334
02/04/2015 2.46 2.5 2.45 2.47 21,338
02/03/2015 2.5 2.51 2.49 2.49 2,871
02/02/2015 2.55 2.55 2.4 2.51 3,394
01/30/2015 2.49 2.53 2.49 2.52 3,007
01/29/2015 2.55 2.55 2.51 2.55 8,904
01/28/2015 2.525 2.525 2.47 2.5 7,605
01/27/2015 2.51 2.5799 2.51 2.52 4,265
01/26/2015 2.5 2.58 2.5 2.57 5,135
01/23/2015 2.539 2.55 2.44 2.4718 14,089
01/22/2015 2.51 2.55 2.47 2.54 31,981
01/21/2015 2.55 2.5899 2.48 2.54 25,356
01/20/2015 2.46 2.59 2.43 2.59 2,011
01/16/2015 2.641 2.73 2.59 2.59 16,473
01/15/2015 2.69 2.7 2.58 2.64 20,163
01/14/2015 2.54 2.57 2.5 2.56 11,369
01/13/2015 2.44 2.7 2.431 2.57 27,788
01/12/2015 2.5221 2.59 2.5221 2.55 18,483
01/09/2015 2.46 2.59 2.38 2.53 73,952
01/08/2015 2.57 2.57 2.46 2.46 14,004
01/07/2015 2.46 2.59 2.46 2.46 23,201
01/06/2015 2.51 2.51 2.47 2.5 3,120
01/05/2015 2.55 2.55 2.46 2.47 11,320
01/02/2015 2.4999 2.57 2.4999 2.55 13,584
12/31/2014 2.48 2.64 2.48 2.5 21,157
12/30/2014 2.45 2.57 2.45 2.51 8,928
12/29/2014 2.4999 2.56 2.45 2.45 12,782
12/26/2014 2.49 2.79 2.33 2.4401 29,730
12/24/2014 2.66 2.6999 2.46 2.46 14,567
12/23/2014 2.42 2.92 2.39 2.54 89,276
12/22/2014 2.24 2.48 2.24 2.36 103,412
12/19/2014 2.16 2.19 2.14 2.16 24,773
12/18/2014 2.16 2.1899 2.15 2.15 38,155
12/17/2014 2.2 2.2 2.15 2.15 10,045
12/16/2014 2.17 2.2 2.15 2.19 8,408
12/15/2014 2.19 2.19 2.15 2.1601 8,364
12/12/2014 2.19 2.19 2.15 2.15 7,164
12/11/2014 2.22 2.27 2.15 2.1899 7,303
12/10/2014 2.22 2.23 2.14 2.15 63,613
12/09/2014 2.26 2.28 2.2 2.26 110,923
12/08/2014 2.25 2.3 2.25 2.26 7,622
12/05/2014 2.2 2.3 2.2 2.3 60,836
12/04/2014 2.3 2.33 2.21 2.21 17,735
12/03/2014 2.34 2.34 2.26 2.33 5,347
12/02/2014 2.37 2.37 2.2401 2.31 1,316
12/01/2014 2.31 2.32 2.23 2.24 3,900
11/28/2014 2.33 2.33 2.28 2.28 3,364
11/26/2014 2.27 2.35 2.26 2.33 6,281
11/25/2014 2.33 2.46 2.32 2.36 3,414
11/24/2014 2.32 2.42 2.29 2.29 2,900
11/21/2014 2.36 2.36 2.23 2.35 2,785
11/20/2014 2.21 2.34 2.2 2.34 112,784
11/19/2014 2.31 2.31 2.2 2.2 13,112
11/18/2014 2.36 2.38 2.2 2.2589 85,611
11/17/2014 2.3 2.4 2.3 2.3 68,806
11/14/2014 2.46 2.46 2.36 2.36 77,664
11/13/2014 2.46 2.5 2.41 2.44 4,335
11/12/2014 2.6 2.65 2.38 2.4 154,900
11/11/2014 2.72 2.83 2.6 2.6 59,552
11/10/2014 2.84 2.89 2.7 2.72 18,113
11/07/2014 2.95 2.95 2.75 2.755 139,985
11/06/2014 3.29 3.3 2.8 2.93 115,613
11/05/2014 3.47 3.56 3.4 3.55 11,140
11/04/2014 3.41 3.57 3.37 3.37 4,854
11/03/2014 3.58 3.58 3.41 3.41 6,149
10/31/2014 3.6 3.6 3.43 3.55 3,676
10/30/2014 3.4708 3.6 3.4373 3.59 1,128
10/29/2014 3.437 3.54 3.4 3.45 73,855
10/28/2014 3.5 3.5 3.4 3.425 25,030
10/27/2014 3.5 3.54 3.49 3.5 99,570
10/24/2014 3.4 3.45 3.4 3.4 5,247
10/23/2014 3.4 3.42 3.4 3.4 5,588
10/22/2014 3.4 3.43 3.4 3.43 1,551
10/21/2014 3.4 3.45 3.4 3.41 29,323
10/20/2014 3.45 3.45 3.4 3.4 7,901
10/17/2014 3.51 3.51 3.42 3.42 35,977
10/16/2014 3.5 3.55 3.5 3.5101 3,508
10/15/2014 3.5 3.53 3.5 3.51 4,208
10/14/2014 3.54 3.54 3.5 3.5 8,198
10/13/2014 3.55 3.55 3.54 3.55 11,631
10/10/2014 3.6 3.6 3.55 3.5532 5,751
10/09/2014 3.6 3.6 3.58 3.58 6,546
10/08/2014 3.605 3.65 3.605 3.61 710
10/07/2014 3.6 3.65 3.6 3.61 5,320
10/06/2014 3.61 3.61 3.61 3.61 447
10/03/2014 3.6 3.615 3.6 3.6 2,547
10/02/2014 3.62 3.68 3.61 3.61 3,052
10/01/2014 3.74 3.74 3.6 3.66 1,499
09/30/2014 3.65 3.7 3.65 3.7 882
09/29/2014 3.68 3.8 3.65 3.78 6,173
09/26/2014 3.65 3.8 3.65 3.8 1,895
09/25/2014 3.6601 3.6601 3.6601 3.6601 00
09/24/2014 3.65 3.7 3.65 3.6601 2,007
09/23/2014 3.65 3.7 3.65 3.66 5,565
09/22/2014 3.67 3.7 3.67 3.7 558
09/19/2014 3.79 3.84 3.65 3.65 23,820
09/18/2014 3.794 3.8 3.75 3.76 7,807
09/17/2014 3.84 3.84 3.81 3.84 2,168
09/16/2014 3.89 3.9 3.79 3.84 13,977
09/15/2014 3.86 3.93 3.85 3.89 6,343
09/12/2014 3.89 3.89 3.89 3.89 458
09/11/2014 3.85 3.94 3.85 3.88 4,792
09/10/2014 3.86 3.94 3.85 3.9 4,170
09/09/2014 3.91 3.94 3.85 3.89 3,953
09/08/2014 3.9 3.9499 3.85 3.9 8,514
09/05/2014 3.92 3.99 3.85 3.91 22,698
09/04/2014 3.9 3.9 3.85 3.85 10,911
09/03/2014 3.93 3.94 3.85 3.86 21,370
09/02/2014 4.03 4.09 3.93 3.93 9,986
08/29/2014 3.9155 3.9155 3.9155 3.9155 360
08/28/2014 3.9 4.04 3.9 3.93 3,538
08/27/2014 3.9 3.95 3.9 3.91 3,468
08/26/2014 3.97 3.98 3.86 3.86 1,585
08/25/2014 3.9 3.9 3.85 3.86 4,461
08/22/2014 3.89 4.01 3.85 3.85 1,300
08/21/2014 3.86 3.99 3.86 3.89 9,893
08/20/2014 3.82 3.96 3.82 3.9 2,099
08/19/2014 3.85 4.0599 3.85 3.86 3,359
08/18/2014 4.09 4.1999 3.83 3.83 8,364
08/15/2014 4.1 4.1 4.1 4.1 202
08/14/2014 4.148 4.19 4.02 4.1 7,533
08/13/2014 4.44 4.44 4.16 4.16 9,813
08/12/2014 4.35 4.35 4.3 4.3 5,900
08/11/2014 4.32 4.43 4.32 4.35 1,006
08/08/2014 4.31 4.32 4.3 4.3 6,337
08/07/2014 4.35 4.37 4.3 4.3 3,495
08/06/2014 4.3101 4.38 4.3 4.3625 7,029
08/05/2014 4.33 4.43 4.3 4.32 4,294
08/04/2014 4.3 4.44 4.3 4.44 1,262
08/01/2014 4.3 4.61 4.3 4.3 28,256
07/31/2014 4.41 4.41 4.3 4.3 14,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?