EPAX

Ambassadors Group, Inc. Historical Stock Prices

$2.52
*  
0.16
6.78%
Get EPAX Alerts
*Delayed - data as of Mar. 3, 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 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.38  2.65  2.32  2.52 90,347
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
07/30/2014 4.35 4.5 4.3 4.3 14,219
07/29/2014 4.22 4.42 4.198 4.32 7,426
07/28/2014 4.17 4.33 4.1 4.16 17,120
07/25/2014 4.05 4.2 4.02 4.17 5,590
07/24/2014 4.09 4.11 4 4.09 2,257
07/23/2014 4.01 4.0101 3.87 3.929 21,335
07/22/2014 4.2 4.25 4.04 4.18 9,983
07/21/2014 4.15 4.8 4.15 4.17 4,176
07/18/2014 4.24 4.3 4.15 4.15 4,770
07/17/2014 4.35 4.35 4.15 4.15 18,063
07/16/2014 4.36 4.43 4.175 4.24 2,503
07/15/2014 4.27 4.34 4.14 4.16 3,150
07/14/2014 4.21 4.3112 4.21 4.2201 2,369
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
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?