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

Epsilon Energy (NQ: EPSN )

5.465 -0.035 (-0.64%)
Streaming Delayed Price Updated: 11:41 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 (%)
Jun 30, 2023 5.096 5.125 5.020 5.087 42,936 +0.02(+0.38%)
Jun 29, 2023 5.068 5.125 4.973 5.068 46,012 -0.01(-0.19%)
Jun 28, 2023 5.106 5.192 5.049 5.077 79,276 +0.02(+0.38%)
Jun 27, 2023 4.963 5.106 4.944 5.058 88,877 +0.03(+0.57%)
Jun 26, 2023 4.887 5.039 4.887 5.030 65,558 +0.15(+3.13%)
Jun 23, 2023 4.934 4.934 4.820 4.877 81,331 -0.07(-1.35%)
Jun 22, 2023 4.963 5.015 4.906 4.944 48,321 -0.01(-0.19%)
Jun 21, 2023 4.963 5.049 4.907 4.954 82,375 -0.02(-0.38%)
Jun 20, 2023 5.039 5.096 4.925 4.973 173,648 +0.00(+0.00%)
Jun 16, 2023 4.906 4.973 4.839 4.973 98,212 +0.09(+1.75%)
Jun 15, 2023 4.782 4.925 4.782 4.887 57,994 +0.12(+2.60%)
Jun 14, 2023 4.934 4.934 4.763 4.763 104,906 -0.10(-2.10%)
Jun 13, 2023 4.818 4.922 4.771 4.865 184,343 +0.09(+1.97%)
Jun 12, 2023 4.771 4.856 4.771 4.771 137,228 -0.01(-0.20%)
Jun 09, 2023 4.752 4.809 4.658 4.781 109,138 +0.08(+1.60%)
Jun 08, 2023 4.687 4.752 4.611 4.705 156,401 +0.03(+0.60%)
Jun 07, 2023 4.705 4.790 4.668 4.677 143,993 +0.02(+0.40%)
Jun 06, 2023 4.611 4.705 4.611 4.658 95,527 +0.02(+0.41%)
Jun 05, 2023 4.677 4.724 4.640 4.640 87,932 -0.07(-1.40%)
Jun 02, 2023 4.715 4.808 4.679 4.705 47,853 +0.09(+2.04%)
Jun 01, 2023 4.621 4.715 4.545 4.611 60,524 -0.01(-0.20%)
May 31, 2023 4.545 4.630 4.536 4.621 90,963 +0.08(+1.87%)
May 30, 2023 4.668 4.715 4.536 4.536 76,629 -0.16(-3.41%)
May 26, 2023 4.790 4.814 4.677 4.696 89,803 -0.08(-1.77%)
May 25, 2023 4.847 4.856 4.781 4.781 41,118 -0.07(-1.36%)
May 24, 2023 4.960 4.974 4.847 4.847 48,504 -0.11(-2.28%)
May 23, 2023 4.894 5.016 4.818 4.960 133,308 +0.08(+1.54%)
May 22, 2023 4.800 4.988 4.790 4.884 141,667 +0.08(+1.57%)
May 19, 2023 4.809 4.912 4.724 4.809 91,432 +0.02(+0.39%)
May 18, 2023 4.677 4.809 4.658 4.790 82,216 +0.11(+2.41%)
May 17, 2023 4.743 4.743 4.658 4.677 118,541 -0.07(-1.39%)
May 16, 2023 4.762 4.762 4.688 4.743 96,550 -0.02(-0.49%)
May 15, 2023 4.818 4.837 4.724 4.767 162,940 -0.06(-1.27%)
May 12, 2023 4.818 4.851 4.687 4.828 153,672 +0.00(+0.00%)
May 11, 2023 4.856 4.964 4.743 4.828 114,128 -0.05(-0.97%)
May 10, 2023 4.950 4.997 4.865 4.875 99,136 +0.04(+0.78%)
May 09, 2023 4.894 4.894 4.712 4.837 61,776 -0.05(-0.96%)
May 08, 2023 4.847 4.922 4.837 4.884 73,457 +0.04(+0.78%)
May 05, 2023 4.752 4.865 4.715 4.847 79,925 +0.14(+3.00%)
May 04, 2023 4.724 4.724 4.583 4.705 55,950 +0.00(+0.00%)
May 03, 2023 4.715 4.771 4.658 4.705 62,876 -0.04(-0.79%)
May 02, 2023 4.809 4.883 4.583 4.743 160,006 -0.08(-1.75%)
May 01, 2023 5.007 5.016 4.658 4.828 236,266 -0.22(-4.29%)
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%)
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.