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

Epsilon Energy (NQ: EPSN )

5.452 +0.112 (+2.10%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 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 (%)
Oct 31, 2019 2.934 3.005 2.934 2.988 9,549 +0.06(+2.14%)
Oct 30, 2019 2.929 2.934 2.867 2.925 13,208 -0.01(-0.30%)
Oct 29, 2019 2.996 2.996 2.880 2.934 13,507 -0.20(-6.29%)
Oct 28, 2019 3.131 3.131 3.131 29 +0.00(+0.00%)
Oct 25, 2019 3.113 3.131 3.104 3.131 2,124 +0.06(+2.07%)
Oct 24, 2019 3.067 3.067 3.067 3.067 1,129 -0.09(-2.86%)
Oct 23, 2019 3.095 3.164 3.095 3.157 7,877 +0.15(+5.06%)
Oct 22, 2019 2.961 3.005 2.961 3.005 1,925 +0.14(+5.00%)
Oct 21, 2019 3.166 3.211 2.851 2.862 67,185 -0.28(-8.83%)
Oct 18, 2019 3.095 3.140 3.050 3.140 2,240,553 +0.02(+0.76%)
Oct 17, 2019 3.292 3.292 3.116 3.116 1,053 -0.15(-4.56%)
Oct 16, 2019 3.310 3.327 3.265 3.265 6,652 +0.00(+0.00%)
Oct 15, 2019 3.274 3.345 3.113 3.265 10,964 -0.18(-5.19%)
Oct 14, 2019 3.265 3.444 3.265 3.444 8,053 +0.18(+5.48%)
Oct 11, 2019 3.265 3.302 3.265 3.265 3,912 -0.13(-3.94%)
Oct 10, 2019 3.399 3.399 3.399 11 +0.00(+0.00%)
Oct 09, 2019 3.166 3.399 3.140 3.399 13,456 +0.04(+1.33%)
Oct 08, 2019 3.354 3.354 3.354 70 +0.00(+0.00%)
Oct 07, 2019 3.372 3.426 3.354 3.354 7,937 +0.28(+9.01%)
Oct 04, 2019 3.077 3.077 3.077 3.077 670 -0.34(-9.95%)
Oct 03, 2019 3.399 3.471 3.334 3.417 9,572 -0.01(-0.26%)
Oct 02, 2019 3.354 3.426 2.970 3.426 38,577 +0.13(+3.79%)
Oct 01, 2019 3.471 3.471 3.301 3.301 6,845 -0.17(-4.88%)
Sep 30, 2019 3.471 3.471 3.462 3.470 873 +0.15(+4.39%)
Sep 27, 2019 3.390 3.444 3.213 3.324 5,366 -0.06(-1.68%)
Sep 26, 2019 3.381 3.381 3.381 45 +0.00(+0.00%)
Sep 25, 2019 3.381 3.381 3.372 3.381 9,368 +0.03(+0.80%)
Sep 24, 2019 3.354 3.453 3.354 3.354 11,980 -0.10(-2.85%)
Sep 23, 2019 3.426 3.453 3.426 3.453 4,807 +0.00(+0.00%)
Sep 20, 2019 3.149 3.453 3.086 3.453 19,341 +0.37(+11.88%)
Sep 19, 2019 3.131 3.399 3.086 3.086 37,761 -0.11(-3.36%)
Sep 18, 2019 3.184 3.193 3.184 3.193 2,585 -0.02(-0.56%)
Sep 17, 2019 3.202 3.211 3.131 3.211 3,279 +0.04(+1.13%)
Sep 16, 2019 3.086 3.310 3.086 3.175 10,107 -0.01(-0.28%)
Sep 13, 2019 3.211 3.354 2.907 3.184 27,949 -0.20(-5.82%)
Sep 12, 2019 3.184 3.381 3.140 3.381 2,235 +0.07(+2.16%)
Sep 11, 2019 3.292 3.310 3.113 3.310 4,024 +0.04(+1.37%)
Sep 10, 2019 3.301 3.310 3.227 3.265 15,876 -0.04(-1.35%)
Sep 09, 2019 3.453 3.453 3.310 3.310 9,650 -0.13(-3.90%)
Sep 06, 2019 3.444 3.444 3.444 16 +0.00(+0.00%)
Sep 05, 2019 3.153 3.451 3.153 3.444 42,370 +0.11(+3.17%)
Sep 04, 2019 3.338 3.338 3.338 3.338 463 +0.00(+0.04%)
Sep 03, 2019 3.336 3.336 3.336 3.336 117 -0.08(-2.48%)
Aug 30, 2019 3.426 3.444 3.379 3.421 7,490 -0.00(-0.13%)
Aug 29, 2019 3.426 3.426 3.426 3.426 2,462 +0.11(+3.27%)
Aug 28, 2019 3.068 3.434 3.068 3.317 101,993 +0.01(+0.24%)
Aug 27, 2019 3.310 3.318 3.231 3.310 22,791 +0.00(+0.00%)
Aug 26, 2019 3.310 3.310 3.310 12 +0.00(+0.00%)
Aug 23, 2019 3.292 3.310 3.068 3.310 1,676 +0.00(+0.00%)
Aug 22, 2019 3.301 3.310 3.220 3.310 5,599 +0.10(+3.12%)
Aug 21, 2019 3.256 3.310 3.209 3.209 15,024 +0.16(+5.22%)
Aug 20, 2019 3.175 3.175 2.916 3.050 2,690 -0.18(-5.59%)
Aug 19, 2019 3.231 3.231 3.231 22 +0.00(+0.00%)
Aug 16, 2019 3.310 3.327 3.175 3.231 8,608 +0.32(+10.91%)
Aug 15, 2019 2.913 2.913 2.913 2.913 2,235 -0.05(-1.80%)
Aug 14, 2019 2.966 2.966 2.966 2.966 376 -0.16(-5.24%)
Aug 13, 2019 3.104 3.220 3.104 3.131 8,733 +0.09(+2.94%)
Aug 12, 2019 3.118 3.217 3.041 3.041 17,497 +0.12(+3.98%)
Aug 09, 2019 3.220 3.238 2.880 2.925 38,794 -0.32(-9.92%)
Aug 08, 2019 3.310 3.310 3.247 3.247 36,530 -0.06(-1.89%)
Aug 07, 2019 3.238 3.342 3.238 3.310 38,795 +0.04(+1.37%)
Aug 06, 2019 3.345 3.354 3.265 3.265 6,194 +0.00(+0.07%)
Aug 05, 2019 3.327 3.327 3.263 3.263 12,626 -0.08(-2.47%)
Aug 02, 2019 3.345 3.345 3.345 3.345 1,006 -0.01(-0.27%)
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.