Epic Systems Inc. (EPIQ)
NASDAQ: EPIQ
· Real-Time Price · USD
16.49
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
EPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2016 | 16.50 | 16.51 | 16.49 | 16.49 | 16.49 | -0.12% | 2,301,693 |
| Sep 29, 2016 | 16.49 | 16.51 | 16.49 | 16.51 | 16.51 | 0.12% | 230,722 |
| Sep 28, 2016 | 16.49 | 16.50 | 16.49 | 16.49 | 16.49 | -0.06% | 139,564 |
| Sep 27, 2016 | 16.49 | 16.51 | 16.49 | 16.50 | 16.50 | 0.12% | 179,290 |
| Sep 26, 2016 | 16.49 | 16.50 | 16.48 | 16.48 | 16.48 | -0.06% | 102,713 |
| Sep 23, 2016 | 16.48 | 16.49 | 16.48 | 16.49 | 16.49 | 0.00% | 116,226 |
| Sep 22, 2016 | 16.49 | 16.50 | 16.47 | 16.49 | 16.49 | -0.06% | 178,706 |
| Sep 21, 2016 | 16.48 | 16.50 | 16.47 | 16.50 | 16.50 | 0.12% | 363,270 |
| Sep 20, 2016 | 16.47 | 16.48 | 16.46 | 16.48 | 16.48 | 0.12% | 470,722 |
| Sep 19, 2016 | 16.49 | 16.50 | 16.45 | 16.46 | 16.46 | -0.24% | 605,420 |
| Sep 16, 2016 | 16.50 | 16.51 | 16.47 | 16.50 | 16.50 | 0.00% | 447,308 |
| Sep 15, 2016 | 16.50 | 16.50 | 16.48 | 16.50 | 16.50 | 0.00% | 174,448 |
| Sep 14, 2016 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 0.24% | 174,848 |
| Sep 13, 2016 | 16.47 | 16.49 | 16.46 | 16.46 | 16.46 | -0.12% | 278,569 |
| Sep 12, 2016 | 16.46 | 16.50 | 16.45 | 16.48 | 16.48 | 0.12% | 219,661 |
| Sep 9, 2016 | 16.45 | 16.48 | 16.45 | 16.46 | 16.46 | 0.12% | 132,383 |
| Sep 8, 2016 | 16.48 | 16.48 | 16.44 | 16.44 | 16.44 | -0.18% | 271,339 |
| Sep 7, 2016 | 16.48 | 16.51 | 16.45 | 16.47 | 16.47 | -0.18% | 474,208 |
| Sep 6, 2016 | 16.48 | 16.52 | 16.43 | 16.50 | 16.50 | 0.06% | 123,294 |
| Sep 2, 2016 | 16.49 | 16.49 | 16.46 | 16.49 | 16.49 | 0.00% | 132,346 |