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

Epsilon Energy (NQ: EPSN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 26, 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 (%)
Apr 28, 2023 4.809 5.110 4.809 5.044 92,497 +0.24(+4.89%)
Apr 27, 2023 4.753 4.819 4.724 4.809 73,676 +0.08(+1.79%)
Apr 26, 2023 4.706 4.772 4.630 4.724 149,774 -0.02(-0.40%)
Apr 25, 2023 4.819 4.819 4.630 4.743 107,924 -0.09(-1.95%)
Apr 24, 2023 4.715 4.927 4.715 4.837 121,802 +0.09(+1.98%)
Apr 21, 2023 4.837 4.837 4.715 4.743 98,246 -0.07(-1.37%)
Apr 20, 2023 4.894 4.950 4.706 4.809 150,876 -0.14(-2.85%)
Apr 19, 2023 4.988 5.082 4.936 4.950 75,780 -0.06(-1.13%)
Apr 18, 2023 5.157 5.176 4.979 5.007 117,321 -0.17(-3.27%)
Apr 17, 2023 5.346 5.364 5.139 5.176 89,617 -0.16(-3.00%)
Apr 14, 2023 5.299 5.430 5.261 5.336 78,825 +0.04(+0.71%)
Apr 13, 2023 5.308 5.496 5.204 5.299 186,733 -0.01(-0.18%)
Apr 12, 2023 5.186 5.383 5.186 5.308 117,042 +0.16(+3.11%)
Apr 11, 2023 5.035 5.195 5.021 5.148 98,956 +0.10(+2.05%)
Apr 10, 2023 4.969 5.110 4.969 5.044 106,902 +0.06(+1.13%)
Apr 06, 2023 4.988 5.035 4.894 4.988 112,323 -0.03(-0.56%)
Apr 05, 2023 4.950 5.016 4.900 5.016 88,807 +0.03(+0.57%)
Apr 04, 2023 5.073 5.082 4.960 4.988 116,422 -0.09(-1.85%)
Apr 03, 2023 5.186 5.261 5.016 5.082 229,333 +0.06(+1.12%)
Mar 31, 2023 4.969 5.054 4.913 5.026 81,350 +0.04(+0.75%)
Mar 30, 2023 5.054 5.054 4.922 4.988 122,339 -0.06(-1.12%)
Mar 29, 2023 5.007 5.129 4.997 5.044 131,342 +0.04(+0.75%)
Mar 28, 2023 4.866 5.101 4.866 5.007 122,324 +0.14(+2.90%)
Mar 27, 2023 5.092 5.167 4.696 4.866 270,691 -0.20(-3.90%)
Mar 24, 2023 4.950 5.153 4.856 5.063 335,403 +0.31(+6.53%)
Mar 23, 2023 4.819 4.924 4.715 4.753 285,294 -0.06(-1.17%)
Mar 22, 2023 4.715 4.903 4.715 4.809 208,563 +0.10(+2.20%)
Mar 21, 2023 4.762 4.866 4.706 4.706 271,367 +0.01(+0.20%)
Mar 20, 2023 4.499 4.743 4.489 4.696 376,511 +0.22(+4.83%)
Mar 17, 2023 4.574 4.706 4.480 4.480 342,814 -0.10(-2.26%)
Mar 16, 2023 4.630 4.772 4.556 4.583 310,315 +0.00(+0.00%)
Mar 15, 2023 4.941 4.988 4.555 4.583 363,859 -0.36(-7.24%)
Mar 14, 2023 4.837 4.969 4.837 4.941 81,976 +0.12(+2.59%)
Mar 13, 2023 4.984 4.984 4.751 4.816 187,443 -0.16(-3.18%)
Mar 10, 2023 5.114 5.156 4.947 4.974 108,525 -0.13(-2.55%)
Mar 09, 2023 5.402 5.402 5.049 5.104 149,102 -0.26(-4.85%)
Mar 08, 2023 5.439 5.458 5.309 5.365 81,259 -0.07(-1.20%)
Mar 07, 2023 5.402 5.448 5.328 5.430 68,301 +0.03(+0.52%)
Mar 06, 2023 5.495 5.522 5.366 5.402 115,127 -0.08(-1.53%)
Mar 03, 2023 5.300 5.523 5.300 5.486 46,696 +0.16(+2.97%)
Mar 02, 2023 5.374 5.439 5.318 5.328 74,703 -0.06(-1.04%)
Mar 01, 2023 5.346 5.448 5.276 5.383 60,309 +0.04(+0.70%)
Feb 28, 2023 5.495 5.514 5.253 5.346 235,208 -0.07(-1.20%)
Feb 27, 2023 5.300 5.472 5.253 5.411 142,728 +0.16(+3.01%)
Feb 24, 2023 5.132 5.258 5.067 5.253 77,174 +0.11(+2.17%)
Feb 23, 2023 5.030 5.179 5.030 5.142 439,248 +0.18(+3.56%)
Feb 22, 2023 4.974 5.058 4.919 4.965 184,912 +0.01(+0.19%)
Feb 21, 2023 5.067 5.086 4.956 4.956 152,513 -0.11(-2.20%)
Feb 17, 2023 5.179 5.272 5.049 5.067 246,626 -0.15(-2.85%)
Feb 16, 2023 5.170 5.304 5.160 5.216 112,031 -0.01(-0.18%)
Feb 15, 2023 5.253 5.253 5.136 5.225 69,869 -0.05(-0.88%)
Feb 14, 2023 5.235 5.328 5.188 5.272 155,582 +0.04(+0.71%)
Feb 13, 2023 5.346 5.346 5.197 5.235 131,916 -0.11(-2.09%)
Feb 10, 2023 5.235 5.346 5.235 5.346 94,554 +0.15(+2.86%)
Feb 09, 2023 5.309 5.337 5.188 5.197 237,610 -0.10(-1.93%)
Feb 08, 2023 5.569 5.569 5.244 5.300 501,156 -0.11(-2.06%)
Feb 07, 2023 5.346 5.467 5.328 5.411 161,359 +0.07(+1.22%)
Feb 06, 2023 5.356 5.421 5.263 5.346 128,683 -0.02(-0.35%)
Feb 03, 2023 5.263 5.393 5.263 5.365 124,483 +0.07(+1.23%)
Feb 02, 2023 5.448 5.560 5.244 5.300 535,339 -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.