Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.809 5.110 4.809 5.044 92,501 +0.24(+4.89%)
Apr 27, 2023 4.752 4.818 4.724 4.809 73,679 +0.08(+1.79%)
Apr 26, 2023 4.705 4.771 4.630 4.724 149,781 -0.02(-0.40%)
Apr 25, 2023 4.818 4.818 4.630 4.743 107,929 -0.09(-1.95%)
Apr 24, 2023 4.715 4.927 4.715 4.837 121,808 +0.09(+1.98%)
Apr 21, 2023 4.837 4.837 4.715 4.743 98,251 -0.07(-1.37%)
Apr 20, 2023 4.894 4.950 4.705 4.809 150,883 -0.14(-2.85%)
Apr 19, 2023 4.988 5.082 4.936 4.950 75,783 -0.06(-1.13%)
Apr 18, 2023 5.157 5.176 4.978 5.007 117,327 -0.17(-3.27%)
Apr 17, 2023 5.345 5.364 5.138 5.176 89,622 -0.16(-3.00%)
Apr 14, 2023 5.298 5.430 5.261 5.336 78,829 +0.04(+0.71%)
Apr 13, 2023 5.308 5.496 5.204 5.298 186,742 -0.01(-0.18%)
Apr 12, 2023 5.185 5.383 5.185 5.308 117,047 +0.16(+3.11%)
Apr 11, 2023 5.035 5.195 5.021 5.148 98,961 +0.10(+2.05%)
Apr 10, 2023 4.969 5.110 4.969 5.044 106,907 +0.06(+1.13%)
Apr 06, 2023 4.988 5.035 4.894 4.988 112,328 -0.03(-0.56%)
Apr 05, 2023 4.950 5.016 4.900 5.016 88,811 +0.03(+0.57%)
Apr 04, 2023 5.072 5.082 4.960 4.988 116,428 -0.09(-1.85%)
Apr 03, 2023 5.185 5.261 5.016 5.082 229,344 +0.06(+1.12%)
Mar 31, 2023 4.969 5.054 4.912 5.025 81,353 +0.04(+0.75%)
Mar 30, 2023 5.054 5.054 4.922 4.988 122,344 -0.06(-1.12%)
Mar 29, 2023 5.007 5.129 4.997 5.044 131,348 +0.04(+0.75%)
Mar 28, 2023 4.865 5.101 4.865 5.007 122,329 +0.14(+2.90%)
Mar 27, 2023 5.091 5.167 4.696 4.865 270,704 -0.20(-3.90%)
Mar 24, 2023 4.950 5.152 4.856 5.063 335,418 +0.31(+6.53%)
Mar 23, 2023 4.818 4.924 4.715 4.752 285,307 -0.06(-1.17%)
Mar 22, 2023 4.715 4.903 4.715 4.809 208,572 +0.10(+2.20%)
Mar 21, 2023 4.762 4.865 4.705 4.705 271,380 +0.01(+0.20%)
Mar 20, 2023 4.498 4.743 4.489 4.696 376,528 +0.22(+4.83%)
Mar 17, 2023 4.574 4.705 4.480 4.480 342,830 -0.10(-2.26%)
Mar 16, 2023 4.630 4.771 4.556 4.583 310,329 +0.00(+0.00%)
Mar 15, 2023 4.941 4.988 4.555 4.583 363,876 -0.36(-7.24%)
Mar 14, 2023 4.837 4.969 4.837 4.941 81,980 +0.12(+2.59%)
Mar 13, 2023 4.983 4.983 4.751 4.816 187,452 -0.16(-3.18%)
Mar 10, 2023 5.114 5.155 4.946 4.974 108,530 -0.13(-2.55%)
Mar 09, 2023 5.402 5.402 5.048 5.104 149,109 -0.26(-4.85%)
Mar 08, 2023 5.439 5.457 5.309 5.365 81,263 -0.07(-1.20%)
Mar 07, 2023 5.402 5.448 5.327 5.430 68,304 +0.03(+0.52%)
Mar 06, 2023 5.495 5.521 5.366 5.402 115,133 -0.08(-1.53%)
Mar 03, 2023 5.299 5.523 5.299 5.485 46,698 +0.16(+2.97%)
Mar 02, 2023 5.374 5.439 5.318 5.327 74,706 -0.06(-1.04%)
Mar 01, 2023 5.346 5.448 5.275 5.383 60,312 +0.04(+0.70%)
Feb 28, 2023 5.495 5.513 5.253 5.346 235,219 -0.07(-1.20%)
Feb 27, 2023 5.299 5.471 5.253 5.411 142,734 +0.16(+3.01%)
Feb 24, 2023 5.132 5.258 5.067 5.253 77,178 +0.11(+2.17%)
Feb 23, 2023 5.030 5.179 5.030 5.141 439,268 +0.18(+3.56%)
Feb 22, 2023 4.974 5.058 4.918 4.965 184,921 +0.01(+0.19%)
Feb 21, 2023 5.067 5.086 4.955 4.955 152,520 -0.11(-2.20%)
Feb 17, 2023 5.179 5.272 5.048 5.067 246,637 -0.15(-2.85%)
Feb 16, 2023 5.169 5.304 5.160 5.216 112,036 -0.01(-0.18%)
Feb 15, 2023 5.253 5.253 5.136 5.225 69,872 -0.05(-0.88%)
Feb 14, 2023 5.234 5.327 5.188 5.272 155,590 +0.04(+0.71%)
Feb 13, 2023 5.346 5.346 5.197 5.234 131,923 -0.11(-2.09%)
Feb 10, 2023 5.234 5.346 5.234 5.346 94,558 +0.15(+2.86%)
Feb 09, 2023 5.309 5.337 5.188 5.197 237,621 -0.10(-1.93%)
Feb 08, 2023 5.569 5.569 5.244 5.299 501,180 -0.11(-2.06%)
Feb 07, 2023 5.346 5.467 5.327 5.411 161,367 +0.07(+1.22%)
Feb 06, 2023 5.355 5.420 5.262 5.346 128,689 -0.02(-0.35%)
Feb 03, 2023 5.262 5.392 5.262 5.365 124,489 +0.07(+1.23%)
Feb 02, 2023 5.448 5.560 5.244 5.299 535,364 -0.14(-2.56%)
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.