EPIQ

EPIQ Systems, Inc. Common Stock Historical Stock Prices

$14.83
*  
0.14
0.94%
Get EPIQ Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading EPIQ now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 27-JAN-2016 TO 27-APR-2016

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.
16:00 14.97 15.04 14.78 14.83 64,242
04/27/2016 14.94 15.05 14.72 14.97 58,025
04/26/2016 15.01 15.04 14.65 14.92 127,001
04/25/2016 15.05 15.27 14.77 14.89 114,298
04/22/2016 15.17 15.32 15.08 15.15 76,036
04/21/2016 15.19 15.37 15.01 15.15 66,969
04/20/2016 15.29 15.29 15.09 15.15 53,223
04/19/2016 15.2681 15.35 15.1553 15.25 53,850
04/18/2016 15.42 15.67 15.3 15.33 78,333
04/15/2016 15.27 15.67 15.27 15.51 182,508
04/14/2016 15.52 15.52 15.26 15.39 94,660
04/13/2016 14.47 15.5899 14.45 15.57 158,489
04/12/2016 14.2 14.475 13.86 14.34 1,416,728
04/11/2016 14.4 14.54 14.11 14.2 55,778
04/08/2016 14.24 14.5699 14.15 14.37 81,897
04/07/2016 14.3 14.53 14.07 14.14 59,279
04/06/2016 14.2 14.53 14.043 14.44 57,709
04/05/2016 14.31 14.34 14.11 14.23 78,509
04/04/2016 14.63 14.765 14.38 14.41 67,664
04/01/2016 14.83 14.84 14.58 14.67 56,293
03/31/2016 14.22 15.25 13.985 15.02 314,567
03/30/2016 14.43 14.44 14.14 14.19 97,049
03/29/2016 13.82 14.39 13.7501 14.24 98,056
03/28/2016 14.18 14.18 13.7 13.89 65,439
03/24/2016 13.76 14.19 13.65 14.16 67,932
03/23/2016 14 14.09 13.79 13.79 89,265
03/22/2016 14.07 14.33 14.02 14.09 72,940
03/21/2016 14.2 14.33 14.08 14.09 63,479
03/18/2016 14.37 14.475 13.85 14.31 310,027
03/17/2016 13.93 14.34 13.875 14.23 85,955
03/16/2016 13.91 14.5 13.38 14.04 141,266
03/15/2016 14.01 14.155 13.89 13.95 71,925
03/14/2016 14.2 14.3 13.91 14.01 80,256
03/11/2016 14.18 14.3 13.85 14.15 83,495
03/10/2016 14.2 14.32 13.86 14.04 46,391
03/09/2016 14.08 14.36 13.91 14.2 72,969
03/08/2016 14.29 14.385 14 14.02 81,210
03/07/2016 13.93 14.49 13.93 14.3 90,571
03/04/2016 14.53 14.82 14.01 14.07 114,869
03/03/2016 14.23 14.84 14.125 14.6 127,895
03/02/2016 13.9 14.43 13.73 14.11 152,996
03/01/2016 13.66 14 13.55 13.9 75,251
02/29/2016 13.44 13.93 13.43 13.68 131,541
02/26/2016 13.48 13.48 13.1 13.43 82,983
02/25/2016 13.56 13.56 13.14 13.52 82,974
02/24/2016 12.95 13.66 12.78 13.57 108,512
02/23/2016 12.9 13.37 12.76 13.1 120,302
02/22/2016 12.5 13.07 12.43 13 175,572
02/19/2016 11.35 11.915 11.35 11.63 61,032
02/18/2016 11.4 11.99 11.23 11.38 51,149
02/17/2016 11.5 11.626 11.2 11.43 92,229
02/16/2016 11.21 11.8544 11.02 11.41 57,828
02/12/2016 11.35 11.35 10.5 11.1 68,325
02/11/2016 11.07 11.36 10.82 11.27 41,464
02/10/2016 11.57 11.78 11.27 11.3 39,046
02/09/2016 11.44 11.69 11.302 11.52 52,731
02/08/2016 11.32 11.76 11.01 11.65 74,700
02/05/2016 12.41 12.41 11.43 11.47 116,975
02/04/2016 12.58 12.73 12.41 12.46 51,413
02/03/2016 12.49 12.72 12.02 12.64 54,843
02/02/2016 12.35 12.46 12.23 12.31 129,064
02/01/2016 12.52 12.64 12.36 12.36 62,551
01/29/2016 11.78 12.55 11.78 12.52 150,624
01/28/2016 11.62 11.85 11.46 11.75 40,485
01/27/2016 12.09 12.09 11.49 11.52 51,022
*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?