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

Epsilon Energy (NQ: EPSN )

5.610 -0.030 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 5.530 5.640 5.460 5.640 31,928 +0.11(+1.99%)
Sep 25, 2024 5.430 5.600 5.410 5.530 38,615 -0.01(-0.18%)
Sep 24, 2024 5.500 5.600 5.470 5.540 40,747 +0.04(+0.73%)
Sep 23, 2024 5.500 5.550 5.400 5.500 54,662 +0.00(+0.00%)
Sep 20, 2024 5.380 5.500 5.190 5.500 160,146 +0.33(+6.38%)
Sep 19, 2024 5.060 5.180 5.010 5.170 29,131 +0.15(+2.99%)
Sep 18, 2024 5.160 5.230 4.995 5.020 316,030 -0.08(-1.57%)
Sep 17, 2024 5.110 5.300 5.000 5.100 725,085 -0.07(-1.35%)
Sep 16, 2024 4.950 5.220 4.950 5.170 16,033 +0.19(+3.82%)
Sep 13, 2024 4.950 5.195 4.950 4.980 37,827 -0.07(-1.39%)
Sep 12, 2024 5.120 5.230 5.000 5.050 309,391 -0.07(-1.37%)
Sep 11, 2024 5.260 5.260 5.060 5.120 29,042 +0.03(+0.59%)
Sep 10, 2024 5.170 5.230 5.090 5.090 32,140 -0.09(-1.74%)
Sep 09, 2024 5.140 5.300 5.061 5.180 35,189 +0.00(+0.00%)
Sep 06, 2024 5.150 5.220 5.095 5.180 28,344 +0.01(+0.19%)
Sep 05, 2024 5.110 5.221 5.070 5.170 26,769 +0.01(+0.19%)
Sep 04, 2024 5.130 5.275 5.100 5.160 27,238 +0.02(+0.39%)
Sep 03, 2024 5.400 5.400 4.970 5.140 66,278 -0.29(-5.34%)
Aug 30, 2024 5.420 5.490 5.312 5.430 27,983 -0.06(-1.09%)
Aug 29, 2024 5.440 5.500 5.410 5.490 14,807 +0.05(+0.92%)
Aug 28, 2024 5.470 5.470 5.350 5.440 12,831 +0.03(+0.55%)
Aug 27, 2024 5.540 5.540 5.410 5.410 13,715 -0.11(-1.99%)
Aug 26, 2024 5.470 5.550 5.400 5.520 302,634 +0.11(+2.03%)
Aug 23, 2024 5.410 5.490 5.380 5.410 25,151 -0.04(-0.73%)
Aug 22, 2024 5.400 5.450 5.390 5.450 11,968 +0.06(+1.11%)
Aug 21, 2024 5.410 5.425 5.270 5.390 40,675 +0.04(+0.75%)
Aug 20, 2024 5.300 5.400 5.250 5.350 40,929 +0.03(+0.56%)
Aug 19, 2024 5.400 5.440 5.250 5.320 59,971 -0.06(-1.12%)
Aug 16, 2024 5.230 5.390 5.192 5.380 41,537 +0.14(+2.67%)
Aug 15, 2024 5.270 5.270 5.160 5.240 8,648 +0.04(+0.77%)
Aug 14, 2024 5.110 5.320 5.070 5.200 23,361 +0.05(+0.97%)
Aug 13, 2024 5.170 5.240 5.115 5.150 37,498 -0.08(-1.53%)
Aug 12, 2024 5.270 5.270 5.200 5.230 5,184 -0.04(-0.76%)
Aug 09, 2024 5.130 5.311 5.130 5.270 13,230 +0.10(+1.93%)
Aug 08, 2024 5.180 5.342 5.150 5.170 10,343 -0.04(-0.77%)
Aug 07, 2024 5.194 5.220 5.180 5.210 10,642 +0.02(+0.39%)
Aug 06, 2024 5.230 5.270 5.084 5.190 31,789 +0.11(+2.17%)
Aug 05, 2024 5.130 5.220 5.000 5.080 93,557 -0.12(-2.31%)
Aug 02, 2024 5.310 5.390 5.170 5.200 40,765 -0.14(-2.62%)
Aug 01, 2024 5.410 5.410 5.310 5.340 35,469 -0.11(-2.02%)
Jul 31, 2024 5.430 5.537 5.410 5.450 15,489 +0.00(+0.00%)
Jul 30, 2024 5.512 5.520 5.370 5.450 18,317 -0.09(-1.62%)
Jul 29, 2024 5.350 5.550 5.350 5.540 169,153 +0.13(+2.40%)
Jul 26, 2024 5.430 5.500 5.360 5.410 46,213 +0.01(+0.19%)
Jul 25, 2024 5.320 5.480 5.310 5.400 18,050 +0.04(+0.75%)
Jul 24, 2024 5.410 5.490 5.310 5.360 25,286 -0.05(-0.92%)
Jul 23, 2024 5.410 5.600 5.402 5.410 106,874 -0.11(-1.99%)
Jul 22, 2024 5.590 5.630 5.420 5.520 31,359 -0.06(-1.08%)
Jul 19, 2024 5.570 5.640 5.530 5.580 14,948 -0.02(-0.36%)
Jul 18, 2024 5.560 5.660 5.480 5.600 92,227 +0.00(+0.00%)
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%)
May 01, 2024 5.298 5.337 5.189 5.278 18,429 -0.08(-1.48%)
Apr 30, 2024 5.426 5.426 5.337 5.357 18,113 -0.08(-1.45%)
Apr 29, 2024 5.327 5.476 5.268 5.436 14,406 +0.07(+1.29%)
Apr 26, 2024 5.426 5.426 5.298 5.367 8,918 -0.02(-0.37%)
Apr 25, 2024 5.263 5.387 5.263 5.387 16,009 +0.06(+1.11%)
Apr 24, 2024 5.407 5.407 5.241 5.327 14,050 -0.01(-0.19%)
Apr 23, 2024 5.229 5.426 5.169 5.337 25,891 +0.16(+3.05%)
Apr 22, 2024 5.159 5.308 5.159 5.179 33,899 -0.06(-1.13%)
Apr 19, 2024 5.150 5.337 5.150 5.239 32,137 +0.05(+0.95%)
Apr 18, 2024 5.229 5.277 5.140 5.189 22,873 -0.02(-0.38%)
Apr 17, 2024 5.387 5.431 5.189 5.209 14,396 -0.13(-2.41%)
Apr 16, 2024 5.248 5.476 5.189 5.337 33,790 +0.09(+1.69%)
Apr 15, 2024 5.288 5.486 5.248 5.248 43,891 -0.09(-1.67%)
Apr 12, 2024 5.387 5.508 5.298 5.337 26,771 -0.05(-0.92%)
Apr 11, 2024 5.525 5.525 5.308 5.387 18,815 -0.10(-1.80%)
Apr 10, 2024 5.584 5.584 5.377 5.486 27,479 -0.10(-1.77%)
Apr 09, 2024 5.327 5.624 5.288 5.584 63,076 +0.11(+1.99%)
Apr 08, 2024 5.515 5.535 5.456 5.476 18,841 +0.00(+0.00%)
Apr 05, 2024 5.526 5.526 5.407 5.476 14,309 -0.06(-1.07%)
Apr 04, 2024 5.416 5.581 5.357 5.535 59,179 +0.14(+2.56%)
Apr 03, 2024 5.436 5.446 5.367 5.397 15,847 -0.05(-0.91%)
Apr 02, 2024 5.397 5.486 5.308 5.446 35,743 +0.02(+0.36%)
Apr 01, 2024 5.387 5.486 5.347 5.426 49,934 -0.00(-0.09%)
Mar 28, 2024 5.189 5.446 5.080 5.431 32,058 +0.21(+4.07%)
Mar 27, 2024 5.239 5.287 5.159 5.219 42,495 +0.02(+0.38%)
Mar 26, 2024 5.189 5.308 5.120 5.199 61,200 +0.01(+0.29%)
Mar 25, 2024 5.041 5.189 4.962 5.184 41,288 +0.01(+0.29%)
Mar 22, 2024 5.189 5.189 5.092 5.169 24,764 -0.02(-0.38%)
Mar 21, 2024 4.952 5.189 4.942 5.189 65,200 +0.21(+4.17%)
Mar 20, 2024 4.942 4.982 4.932 4.982 29,769 +0.03(+0.60%)
Mar 19, 2024 4.863 4.972 4.863 4.952 67,679 +0.06(+1.21%)
Mar 18, 2024 4.912 4.932 4.861 4.893 44,997 +0.00(+0.00%)
Mar 15, 2024 4.873 4.942 4.873 4.893 56,319 -0.02(-0.40%)
Mar 14, 2024 4.863 4.912 4.863 4.912 37,114 +0.09(+1.91%)
Mar 13, 2024 4.811 4.908 4.811 4.820 72,035 -0.01(-0.20%)
Mar 12, 2024 4.898 4.898 4.797 4.830 13,170 -0.02(-0.40%)
Mar 11, 2024 4.879 4.901 4.781 4.850 78,461 -0.02(-0.40%)
Mar 08, 2024 4.928 4.928 4.820 4.869 61,447 +0.00(+0.00%)
Mar 07, 2024 4.869 4.898 4.801 4.869 36,015 +0.00(+0.00%)
Mar 06, 2024 4.908 4.928 4.850 4.869 41,452 -0.01(-0.20%)
Mar 05, 2024 4.898 4.928 4.859 4.879 45,781 -0.03(-0.60%)
Mar 04, 2024 4.879 4.928 4.835 4.908 34,359 +0.03(+0.60%)
Mar 01, 2024 4.908 4.938 4.840 4.879 48,164 -0.03(-0.60%)
Feb 29, 2024 4.898 4.938 4.859 4.908 60,573 +0.03(+0.60%)
Feb 28, 2024 4.938 4.938 4.864 4.879 44,780 -0.08(-1.57%)
Feb 27, 2024 4.918 4.996 4.879 4.957 27,273 -0.01(-0.20%)
Feb 26, 2024 4.967 4.977 4.850 4.967 25,921 -0.01(-0.20%)
Feb 23, 2024 4.869 4.977 4.859 4.977 24,341 +0.05(+0.99%)
Feb 22, 2024 4.898 4.929 4.879 4.928 27,600 +0.00(+0.00%)
Feb 21, 2024 4.830 4.947 4.830 4.928 43,238 +0.13(+2.64%)
Feb 20, 2024 4.830 4.928 4.781 4.801 52,085 -0.14(-2.86%)
Feb 16, 2024 4.869 4.967 4.869 4.942 41,293 +0.05(+1.10%)
Feb 15, 2024 4.859 4.898 4.830 4.889 44,770 +0.00(+0.00%)
Feb 14, 2024 4.840 4.947 4.840 4.889 19,803 +0.05(+1.01%)
Feb 13, 2024 4.967 4.967 4.840 4.840 18,636 -0.04(-0.80%)
Feb 12, 2024 4.811 4.977 4.811 4.879 32,849 +0.05(+1.01%)
Feb 09, 2024 4.781 4.840 4.742 4.830 37,272 +0.05(+1.02%)
Feb 08, 2024 4.733 4.810 4.733 4.781 18,940 +0.04(+0.82%)
Feb 07, 2024 4.781 4.791 4.684 4.742 50,289 -0.04(-0.82%)
Feb 06, 2024 4.645 4.850 4.645 4.781 33,969 +0.11(+2.30%)
Feb 05, 2024 4.733 4.753 4.635 4.674 41,551 -0.05(-1.03%)
Feb 02, 2024 4.830 4.908 4.723 4.723 56,749 -0.06(-1.22%)
Feb 01, 2024 5.045 5.074 4.781 4.781 299,049 -0.20(-4.11%)
Jan 31, 2024 4.859 5.123 4.835 4.986 210,052 +0.13(+2.61%)
Jan 30, 2024 4.684 4.859 4.674 4.859 560,026 +0.14(+2.89%)
Jan 29, 2024 4.684 4.772 4.586 4.723 78,755 -0.02(-0.41%)
Jan 26, 2024 4.742 4.781 4.703 4.742 19,389 -0.03(-0.61%)
Jan 25, 2024 4.684 4.772 4.684 4.772 23,807 +0.08(+1.66%)
Jan 24, 2024 4.684 4.772 4.684 4.694 21,479 +0.07(+1.48%)
Jan 23, 2024 4.596 4.684 4.596 4.625 43,119 +0.03(+0.64%)
Jan 22, 2024 4.655 4.674 4.596 4.596 50,748 -0.06(-1.26%)
Jan 19, 2024 4.635 4.703 4.635 4.655 40,165 +0.01(+0.21%)
Jan 18, 2024 4.674 4.703 4.625 4.645 85,281 -0.03(-0.63%)
Jan 17, 2024 4.655 4.723 4.635 4.674 42,736 -0.04(-0.83%)
Jan 16, 2024 4.791 4.781 4.698 4.713 32,703 -0.03(-0.62%)
Jan 12, 2024 4.664 4.791 4.664 4.742 42,532 +0.08(+1.67%)
Jan 11, 2024 4.655 4.723 4.655 4.664 53,267 +0.02(+0.42%)
Jan 10, 2024 4.859 4.918 4.606 4.645 162,387 -0.20(-4.23%)
Jan 09, 2024 4.820 4.908 4.820 4.850 32,608 +0.03(+0.71%)
Jan 08, 2024 4.791 4.918 4.742 4.816 68,620 +0.02(+0.51%)
Jan 05, 2024 4.899 4.931 4.791 4.791 56,904 -0.08(-1.60%)
Jan 04, 2024 4.938 4.952 4.850 4.869 30,828 -0.10(-1.96%)
Jan 03, 2024 4.996 5.036 4.899 4.967 60,544 -0.04(-0.78%)
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.