Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2024 5.410 5.620 5.410 5.600 56,594 +0.17(+3.13%)
Jul 16, 2024 5.460 5.480 5.410 5.430 22,218 -0.02(-0.37%)
Jul 15, 2024 5.310 5.470 5.310 5.450 109,255 +0.05(+0.93%)
Jul 12, 2024 5.410 5.470 5.300 5.400 69,775 +0.04(+0.75%)
Jul 11, 2024 5.380 5.390 5.340 5.360 4,434 +0.03(+0.56%)
Jul 10, 2024 5.310 5.400 5.310 5.330 11,753 -0.01(-0.19%)
Jul 09, 2024 5.350 5.420 5.300 5.340 9,203 -0.01(-0.19%)
Jul 08, 2024 5.360 5.420 5.350 5.350 17,170 -0.08(-1.47%)
Jul 05, 2024 5.410 5.450 5.376 5.430 23,093 +0.07(+1.31%)
Jul 03, 2024 5.390 5.430 5.300 5.360 7,380 -0.02(-0.37%)
Jul 02, 2024 5.390 5.450 5.310 5.380 17,978 +0.01(+0.19%)
Jul 01, 2024 5.480 5.530 5.260 5.370 48,225 -0.08(-1.47%)
Jun 28, 2024 5.400 5.600 5.400 5.450 8,406 +0.01(+0.18%)
Jun 27, 2024 5.460 5.460 5.350 5.440 9,903 -0.05(-0.91%)
Jun 26, 2024 5.500 5.500 5.440 5.490 6,472 -0.01(-0.18%)
Jun 25, 2024 5.380 5.540 5.345 5.500 21,835 -0.02(-0.36%)
Jun 24, 2024 5.340 5.620 5.340 5.520 33,072 +0.13(+2.41%)
Jun 21, 2024 5.420 5.438 5.290 5.390 30,721 -0.06(-1.10%)
Jun 20, 2024 5.400 5.470 5.300 5.450 14,617 +0.00(+0.09%)
Jun 18, 2024 5.390 5.600 5.300 5.445 55,050 +0.11(+1.97%)
Jun 17, 2024 5.350 5.350 5.240 5.340 17,130 +0.04(+0.75%)
Jun 14, 2024 5.400 5.400 5.240 5.300 7,965 -0.07(-1.25%)
Jun 13, 2024 5.219 5.416 5.219 5.367 16,397 +0.02(+0.37%)
Jun 12, 2024 5.263 5.387 5.263 5.347 29,213 +0.03(+0.56%)
Jun 11, 2024 5.318 5.367 5.219 5.318 16,753 +0.01(+0.19%)
Jun 10, 2024 5.298 5.387 5.215 5.308 12,979 +0.05(+0.94%)
Jun 07, 2024 5.258 5.387 5.229 5.258 44,467 +0.03(+0.57%)
Jun 06, 2024 5.219 5.288 5.219 5.229 20,837 -0.01(-0.19%)
Jun 05, 2024 5.268 5.268 5.160 5.239 20,894 +0.00(+0.00%)
Jun 04, 2024 5.223 5.253 5.189 5.239 16,838 -0.01(-0.19%)
Jun 03, 2024 5.347 5.404 5.229 5.248 58,857 -0.06(-1.12%)
May 31, 2024 5.219 5.327 5.219 5.308 14,029 +0.05(+0.94%)
May 30, 2024 5.367 5.412 5.229 5.258 13,471 -0.03(-0.56%)
May 29, 2024 5.347 5.347 5.239 5.288 18,737 -0.08(-1.47%)
May 28, 2024 5.337 5.426 5.298 5.367 36,282 +0.00(+0.00%)
May 24, 2024 5.189 5.387 5.189 5.367 35,483 +0.15(+2.84%)
May 23, 2024 5.248 5.314 5.219 5.219 21,986 -0.09(-1.68%)
May 22, 2024 5.337 5.347 5.248 5.308 50,666 -0.04(-0.74%)
May 21, 2024 5.287 5.426 5.287 5.347 27,275 +0.06(+1.12%)
May 20, 2024 5.248 5.337 5.248 5.288 21,293 -0.01(-0.19%)
May 17, 2024 5.327 5.422 5.248 5.298 18,138 -0.08(-1.47%)
May 16, 2024 5.327 5.515 5.258 5.377 80,719 +0.07(+1.30%)
May 15, 2024 5.278 5.329 5.239 5.308 14,362 +0.04(+0.75%)
May 14, 2024 5.239 5.288 5.159 5.268 41,014 +0.10(+1.91%)
May 13, 2024 5.199 5.288 5.140 5.169 49,922 -0.03(-0.57%)
May 10, 2024 5.347 5.347 5.189 5.199 6,639 -0.10(-1.87%)
May 09, 2024 5.248 5.327 5.206 5.298 44,110 +0.02(+0.37%)
May 08, 2024 5.327 5.397 5.199 5.278 40,941 -0.01(-0.19%)
May 07, 2024 5.431 5.510 5.288 5.288 56,623 -0.12(-2.19%)
May 06, 2024 5.357 5.486 5.352 5.407 64,061 +0.03(+0.55%)
May 03, 2024 5.308 5.377 5.288 5.377 13,004 +0.04(+0.74%)
May 02, 2024 5.239 5.337 5.189 5.337 33,909 +0.06(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.