Quantcast
EPAY

Historical Stock Prices

$46.97
*  
0.31
0.66%
Get EPAY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EPAY 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 47.05 47.51 46.41 46.97 237,724
04/17/2019 48 48 46.25 47.28 215,454
04/16/2019 47.99 48.5575 47.56 47.8 189,123
04/15/2019 47.71 48.22 46.97 47.64 305,972
04/12/2019 48.8 49.435 47.29 47.53 339,435
04/11/2019 49.4 49.57 48.71 48.79 189,675
04/10/2019 48.61 49.445 48.61 49.14 345,489
04/09/2019 49.22 49.73 48.58 48.66 225,176
04/08/2019 48.63 49.55 47.82 49.51 187,761
04/05/2019 49.22 49.89 48.76 48.85 197,805
04/04/2019 49.85 50.17 48.27 48.93 226,473
04/03/2019 51.32 51.62 49.6 49.84 282,640
04/02/2019 50.5 51.34 50 51.22 154,294
04/01/2019 50.41 50.94 49.57 50.51 170,582
03/29/2019 49.8 50.38 49.47 50.09 236,969
03/28/2019 48.84 50.015 48.8 49.31 161,675
03/27/2019 48.47 48.82 47.6 48.63 177,346
03/26/2019 48.85 49.26 48.28 48.41 205,835
03/25/2019 49.275 49.275 47.9699 48.44 150,906
03/22/2019 50.35 50.6259 48.3 48.33 272,112
03/21/2019 49.44 51.22 49.44 50.81 179,715
03/20/2019 49.57 50.08 48.43 49.58 262,202
03/19/2019 49.93 50.28 49.3 49.76 154,360
03/18/2019 49.07 50.05 48.815 49.59 215,992
03/15/2019 49.07 50.14 48.84 49.06 449,027
03/14/2019 48.66 49.685 48.66 49.17 135,603
03/13/2019 48.7 49.375 48.63 48.77 175,732
03/12/2019 48.32 48.96 47.93 48.6 140,487
03/11/2019 47.91 48.69 47.81 48.33 203,508
03/08/2019 47.13 47.78 46.27 47.69 163,843
03/07/2019 48.11 48.39 47.42 47.59 146,775
03/06/2019 48.98 49.31 47.93 48.29 224,963
03/05/2019 49.39 49.46 48.65 48.97 227,222
03/04/2019 51.16 51.655 48.695 49.38 450,324
03/01/2019 50.3 51.4 50.11 50.83 257,921
02/28/2019 49.29 50.13 49.12 49.88 325,687
02/27/2019 49.25 49.85 48.97 49.57 206,285
02/26/2019 49.47 49.88 48.74 49.33 669,831
02/25/2019 49.23 50.08 48.96 49.62 433,141
02/22/2019 48.08 49.06 47.78 49.05 328,274
02/21/2019 47.98 48.32 47.65 48.05 227,599
02/20/2019 47.79 48.26 47.56 48.03 236,476
02/19/2019 47.7 47.99 47.32 47.75 347,849
02/15/2019 47.22 47.98 46.79 47.96 326,357
02/14/2019 46.77 47.68 46.4689 47.03 396,022
02/13/2019 46.95 47.455 46.11 47.04 603,777
02/12/2019 45.87 46.98 45.01 46.8 508,254
02/11/2019 44.3 46.56 43.98 45.47 690,546
02/08/2019 41.97 44.28 41.89 44.27 428,697
02/07/2019 42.29 42.77 40.888 42.21 456,521
02/06/2019 43.43 43.52 42.56 42.59 505,280
02/05/2019 43.63 44.7538 43.1199 43.64 484,632
02/04/2019 42.6 45.2 42.6 43.78 760,214
02/01/2019 42.39 44.14 39.78 42.52 2,990,230
01/31/2019 50.77 52.04 50.06 51.65 577,532
01/30/2019 49.68 50.57 48.88 50.56 256,559
01/29/2019 49.61 50.13 49.085 49.3 394,890
01/28/2019 50.41 50.41 49.05 49.47 211,352
01/25/2019 50.78 51.93 50.1621 50.98 320,632
01/24/2019 49.24 50.3 48.84 50.28 259,750
01/23/2019 49.62 50.31 48.78 49.15 237,771
01/22/2019 49.62 49.99 48.94 49.3 152,396
01/18/2019 49.79 50.33 49.43 50 273,902
*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?



Smart Portfolio