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

Epsilon Energy (NQ: EPSN )

5.340 +0.040 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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(-1.26%)
Jun 13, 2024 5.219 5.417 5.219 5.367 16,395 +0.02(+0.37%)
Jun 12, 2024 5.264 5.387 5.264 5.348 29,211 +0.03(+0.56%)
Jun 11, 2024 5.318 5.367 5.219 5.318 16,751 +0.01(+0.19%)
Jun 10, 2024 5.298 5.387 5.215 5.308 12,978 +0.05(+0.94%)
Jun 07, 2024 5.259 5.387 5.229 5.259 44,463 +0.03(+0.57%)
Jun 06, 2024 5.219 5.288 5.219 5.229 20,835 -0.01(-0.19%)
Jun 05, 2024 5.269 5.269 5.160 5.239 20,892 +0.00(+0.00%)
Jun 04, 2024 5.224 5.254 5.190 5.239 16,836 -0.01(-0.19%)
Jun 03, 2024 5.348 5.404 5.229 5.249 58,852 -0.06(-1.12%)
May 31, 2024 5.219 5.328 5.219 5.308 14,028 +0.05(+0.94%)
May 30, 2024 5.367 5.412 5.229 5.259 13,470 -0.03(-0.56%)
May 29, 2024 5.348 5.348 5.239 5.288 18,735 -0.08(-1.47%)
May 28, 2024 5.338 5.427 5.298 5.367 36,279 +0.00(+0.00%)
May 24, 2024 5.190 5.387 5.190 5.367 35,480 +0.15(+2.84%)
May 23, 2024 5.249 5.314 5.219 5.219 21,984 -0.09(-1.68%)
May 22, 2024 5.338 5.348 5.249 5.308 50,662 -0.04(-0.74%)
May 21, 2024 5.287 5.427 5.287 5.348 27,272 +0.06(+1.12%)
May 20, 2024 5.249 5.338 5.249 5.288 21,291 -0.01(-0.19%)
May 17, 2024 5.328 5.422 5.249 5.298 18,136 -0.08(-1.47%)
May 16, 2024 5.328 5.516 5.259 5.377 80,712 +0.07(+1.30%)
May 15, 2024 5.279 5.329 5.239 5.308 14,361 +0.04(+0.75%)
May 14, 2024 5.239 5.288 5.160 5.269 41,011 +0.10(+1.91%)
May 13, 2024 5.199 5.288 5.140 5.170 49,917 -0.03(-0.57%)
May 10, 2024 5.348 5.348 5.190 5.199 6,638 -0.10(-1.87%)
May 09, 2024 5.249 5.328 5.206 5.298 44,106 +0.02(+0.37%)
May 08, 2024 5.328 5.397 5.199 5.279 40,937 -0.01(-0.19%)
May 07, 2024 5.432 5.511 5.288 5.288 56,618 -0.12(-2.19%)
May 06, 2024 5.358 5.486 5.352 5.407 64,055 +0.03(+0.55%)
May 03, 2024 5.308 5.377 5.288 5.377 13,003 +0.04(+0.74%)
May 02, 2024 5.239 5.338 5.190 5.338 33,906 +0.06(+1.12%)
May 01, 2024 5.298 5.338 5.190 5.279 18,428 -0.08(-1.48%)
Apr 30, 2024 5.427 5.427 5.338 5.358 18,111 -0.08(-1.45%)
Apr 29, 2024 5.328 5.476 5.269 5.437 14,404 +0.07(+1.29%)
Apr 26, 2024 5.427 5.427 5.298 5.367 8,917 -0.02(-0.37%)
Apr 25, 2024 5.264 5.387 5.264 5.387 16,008 +0.06(+1.11%)
Apr 24, 2024 5.407 5.407 5.242 5.328 14,048 -0.01(-0.19%)
Apr 23, 2024 5.229 5.427 5.170 5.338 25,888 +0.16(+3.05%)
Apr 22, 2024 5.160 5.308 5.160 5.180 33,896 -0.06(-1.13%)
Apr 19, 2024 5.150 5.338 5.150 5.239 32,134 +0.05(+0.95%)
Apr 18, 2024 5.229 5.278 5.140 5.190 22,871 -0.02(-0.38%)
Apr 17, 2024 5.387 5.431 5.190 5.209 14,394 -0.13(-2.41%)
Apr 16, 2024 5.249 5.476 5.190 5.338 33,786 +0.09(+1.70%)
Apr 15, 2024 5.288 5.486 5.249 5.249 43,887 -0.09(-1.67%)
Apr 12, 2024 5.387 5.508 5.298 5.338 26,769 -0.05(-0.92%)
Apr 11, 2024 5.526 5.526 5.308 5.387 18,813 -0.10(-1.80%)
Apr 10, 2024 5.585 5.585 5.377 5.486 27,477 -0.10(-1.77%)
Apr 09, 2024 5.328 5.625 5.288 5.585 63,070 +0.11(+1.99%)
Apr 08, 2024 5.516 5.536 5.457 5.476 18,839 +0.00(+0.00%)
Apr 05, 2024 5.527 5.527 5.407 5.476 14,307 -0.06(-1.07%)
Apr 04, 2024 5.417 5.582 5.358 5.536 59,174 +0.14(+2.56%)
Apr 03, 2024 5.437 5.446 5.367 5.397 15,846 -0.05(-0.91%)
Apr 02, 2024 5.397 5.486 5.308 5.447 35,740 +0.02(+0.36%)
Apr 01, 2024 5.387 5.486 5.348 5.427 49,929 -0.00(-0.09%)
Mar 28, 2024 5.190 5.447 5.081 5.432 32,055 +0.21(+4.07%)
Mar 27, 2024 5.239 5.287 5.160 5.219 42,491 +0.02(+0.38%)
Mar 26, 2024 5.190 5.308 5.120 5.199 61,194 +0.01(+0.29%)
Mar 25, 2024 5.041 5.190 4.962 5.185 41,284 +0.01(+0.29%)
Mar 22, 2024 5.190 5.190 5.093 5.170 24,762 -0.02(-0.38%)
Mar 21, 2024 4.952 5.190 4.942 5.190 65,194 +0.21(+4.17%)
Mar 20, 2024 4.942 4.982 4.933 4.982 29,766 +0.03(+0.60%)
Mar 19, 2024 4.863 4.972 4.863 4.952 67,672 +0.06(+1.21%)
Mar 18, 2024 4.913 4.933 4.861 4.893 44,992 +0.00(+0.00%)
Mar 15, 2024 4.873 4.942 4.873 4.893 56,314 -0.02(-0.40%)
Mar 14, 2024 4.863 4.913 4.863 4.913 37,111 +0.09(+1.90%)
Mar 13, 2024 4.812 4.909 4.812 4.821 72,021 -0.01(-0.20%)
Mar 12, 2024 4.899 4.899 4.798 4.831 13,168 -0.02(-0.40%)
Mar 11, 2024 4.880 4.902 4.782 4.851 78,445 -0.02(-0.40%)
Mar 08, 2024 4.929 4.929 4.821 4.870 61,435 +0.00(+0.00%)
Mar 07, 2024 4.870 4.899 4.802 4.870 36,008 +0.00(+0.00%)
Mar 06, 2024 4.909 4.929 4.851 4.870 41,444 -0.01(-0.20%)
Mar 05, 2024 4.899 4.929 4.860 4.880 45,772 -0.03(-0.60%)
Mar 04, 2024 4.880 4.929 4.836 4.909 34,353 +0.03(+0.60%)
Mar 01, 2024 4.909 4.938 4.841 4.880 48,155 -0.03(-0.60%)
Feb 29, 2024 4.899 4.938 4.860 4.909 60,561 +0.03(+0.60%)
Feb 28, 2024 4.938 4.938 4.865 4.880 44,771 -0.08(-1.57%)
Feb 27, 2024 4.919 4.997 4.880 4.958 27,267 -0.01(-0.20%)
Feb 26, 2024 4.968 4.978 4.851 4.968 25,916 -0.01(-0.20%)
Feb 23, 2024 4.870 4.978 4.860 4.978 24,336 +0.05(+0.99%)
Feb 22, 2024 4.899 4.930 4.880 4.929 27,594 +0.00(+0.00%)
Feb 21, 2024 4.831 4.948 4.831 4.929 43,230 +0.13(+2.64%)
Feb 20, 2024 4.831 4.929 4.782 4.802 52,075 -0.14(-2.86%)
Feb 16, 2024 4.870 4.968 4.870 4.943 41,285 +0.05(+1.10%)
Feb 15, 2024 4.860 4.899 4.831 4.890 44,762 +0.00(+0.00%)
Feb 14, 2024 4.841 4.948 4.841 4.890 19,799 +0.05(+1.01%)
Feb 13, 2024 4.968 4.968 4.841 4.841 18,632 -0.04(-0.80%)
Feb 12, 2024 4.812 4.978 4.812 4.880 32,842 +0.05(+1.01%)
Feb 09, 2024 4.782 4.841 4.743 4.831 37,264 +0.05(+1.02%)
Feb 08, 2024 4.734 4.811 4.734 4.782 18,936 +0.04(+0.82%)
Feb 07, 2024 4.782 4.792 4.685 4.743 50,279 -0.04(-0.82%)
Feb 06, 2024 4.646 4.851 4.646 4.782 33,962 +0.11(+2.30%)
Feb 05, 2024 4.734 4.754 4.636 4.675 41,543 -0.05(-1.03%)
Feb 02, 2024 4.831 4.909 4.724 4.724 56,738 -0.06(-1.22%)
Feb 01, 2024 5.046 5.075 4.782 4.782 298,990 -0.20(-4.11%)
Jan 31, 2024 4.860 5.124 4.836 4.987 210,011 +0.13(+2.61%)
Jan 30, 2024 4.685 4.860 4.675 4.860 559,917 +0.14(+2.89%)
Jan 29, 2024 4.685 4.773 4.587 4.724 78,740 -0.02(-0.41%)
Jan 26, 2024 4.743 4.782 4.704 4.743 19,385 -0.03(-0.61%)
Jan 25, 2024 4.685 4.773 4.685 4.773 23,802 +0.08(+1.66%)
Jan 24, 2024 4.685 4.773 4.685 4.694 21,475 +0.07(+1.48%)
Jan 23, 2024 4.597 4.685 4.597 4.626 43,111 +0.03(+0.64%)
Jan 22, 2024 4.655 4.675 4.597 4.597 50,738 -0.06(-1.26%)
Jan 19, 2024 4.636 4.704 4.636 4.655 40,157 +0.01(+0.21%)
Jan 18, 2024 4.675 4.704 4.626 4.646 85,264 -0.03(-0.63%)
Jan 17, 2024 4.655 4.724 4.636 4.675 42,728 -0.04(-0.83%)
Jan 16, 2024 4.792 4.782 4.699 4.714 32,697 -0.03(-0.62%)
Jan 12, 2024 4.665 4.792 4.665 4.743 42,524 +0.08(+1.67%)
Jan 11, 2024 4.655 4.724 4.655 4.665 53,257 +0.02(+0.42%)
Jan 10, 2024 4.860 4.919 4.607 4.646 162,356 -0.20(-4.23%)
Jan 09, 2024 4.821 4.909 4.821 4.851 32,601 +0.03(+0.71%)
Jan 08, 2024 4.792 4.919 4.743 4.816 68,606 +0.02(+0.51%)
Jan 05, 2024 4.900 4.932 4.792 4.792 56,893 -0.08(-1.60%)
Jan 04, 2024 4.938 4.953 4.851 4.870 30,822 -0.10(-1.96%)
Jan 03, 2024 4.997 5.037 4.900 4.968 60,532 -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.