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

Epsilon Energy (NQ: EPSN )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 4.598 4.684 4.589 4.675 89,916 +0.09(+1.87%)
May 30, 2023 4.722 4.770 4.589 4.589 75,747 -0.16(-3.41%)
May 26, 2023 4.846 4.870 4.732 4.751 88,770 -0.09(-1.77%)
May 25, 2023 4.903 4.913 4.836 4.836 40,645 -0.07(-1.36%)
May 24, 2023 5.017 5.032 4.903 4.903 47,946 -0.11(-2.28%)
May 23, 2023 4.951 5.074 4.875 5.017 131,774 +0.08(+1.54%)
May 22, 2023 4.855 5.046 4.846 4.941 140,036 +0.08(+1.57%)
May 19, 2023 4.865 4.970 4.779 4.865 90,380 +0.02(+0.39%)
May 18, 2023 4.732 4.865 4.713 4.846 81,270 +0.11(+2.41%)
May 17, 2023 4.798 4.798 4.713 4.732 117,177 -0.07(-1.39%)
May 16, 2023 4.817 4.817 4.742 4.798 95,438 -0.02(-0.49%)
May 15, 2023 4.874 4.894 4.779 4.822 161,065 -0.06(-1.27%)
May 12, 2023 4.874 4.908 4.741 4.884 151,903 +0.00(+0.00%)
May 11, 2023 4.913 5.022 4.798 4.884 112,815 -0.05(-0.97%)
May 10, 2023 5.008 5.055 4.922 4.932 97,995 +0.04(+0.78%)
May 09, 2023 4.951 4.951 4.767 4.894 61,065 -0.05(-0.96%)
May 08, 2023 4.903 4.979 4.894 4.941 72,612 +0.04(+0.78%)
May 05, 2023 4.808 4.922 4.770 4.903 79,005 +0.14(+3.00%)
May 04, 2023 4.779 4.779 4.637 4.760 55,306 +0.00(+0.00%)
May 03, 2023 4.770 4.827 4.713 4.760 62,152 -0.04(-0.79%)
May 02, 2023 4.865 4.940 4.636 4.798 158,164 -0.09(-1.75%)
May 01, 2023 5.065 5.074 4.713 4.884 233,546 -0.22(-4.29%)
Apr 28, 2023 4.865 5.170 4.865 5.103 91,436 +0.24(+4.89%)
Apr 27, 2023 4.808 4.874 4.779 4.865 72,831 +0.09(+1.79%)
Apr 26, 2023 4.760 4.827 4.684 4.779 148,057 -0.02(-0.40%)
Apr 25, 2023 4.874 4.874 4.684 4.798 106,687 -0.10(-1.95%)
Apr 24, 2023 4.770 4.984 4.770 4.894 120,406 +0.10(+1.98%)
Apr 21, 2023 4.894 4.894 4.770 4.798 97,120 -0.07(-1.37%)
Apr 20, 2023 4.951 5.008 4.760 4.865 149,146 -0.14(-2.85%)
Apr 19, 2023 5.046 5.141 4.993 5.008 74,911 -0.06(-1.13%)
Apr 18, 2023 5.217 5.236 5.036 5.065 115,976 -0.17(-3.27%)
Apr 17, 2023 5.408 5.427 5.198 5.236 88,590 -0.16(-3.00%)
Apr 14, 2023 5.360 5.493 5.322 5.398 77,921 +0.04(+0.71%)
Apr 13, 2023 5.370 5.560 5.265 5.360 184,593 -0.01(-0.18%)
Apr 12, 2023 5.246 5.446 5.246 5.370 115,700 +0.16(+3.11%)
Apr 11, 2023 5.093 5.255 5.079 5.208 97,822 +0.10(+2.05%)
Apr 10, 2023 5.027 5.170 5.027 5.103 105,676 +0.06(+1.13%)
Apr 06, 2023 5.046 5.093 4.951 5.046 111,035 -0.03(-0.56%)
Apr 05, 2023 5.008 5.074 4.957 5.074 87,789 +0.03(+0.57%)
Apr 04, 2023 5.132 5.141 5.017 5.046 115,088 -0.10(-1.85%)
Apr 03, 2023 5.246 5.322 5.074 5.141 226,704 +0.06(+1.12%)
Mar 31, 2023 5.027 5.112 4.970 5.084 80,417 +0.04(+0.75%)
Mar 30, 2023 5.112 5.112 4.979 5.046 120,936 -0.06(-1.12%)
Mar 29, 2023 5.065 5.189 5.055 5.103 129,836 +0.04(+0.75%)
Mar 28, 2023 4.922 5.160 4.922 5.065 120,921 +0.14(+2.90%)
Mar 27, 2023 5.151 5.227 4.751 4.922 267,588 -0.20(-3.90%)
Mar 24, 2023 5.008 5.212 4.913 5.122 331,558 +0.31(+6.53%)
Mar 23, 2023 4.874 4.982 4.770 4.808 282,023 -0.06(-1.17%)
Mar 22, 2023 4.770 4.960 4.770 4.865 206,172 +0.10(+2.20%)
Mar 21, 2023 4.817 4.922 4.760 4.760 268,256 +0.01(+0.20%)
Mar 20, 2023 4.551 4.798 4.541 4.751 372,194 +0.22(+4.83%)
Mar 17, 2023 4.627 4.760 4.532 4.532 338,884 -0.10(-2.26%)
Mar 16, 2023 4.684 4.827 4.609 4.636 306,757 +0.00(+0.00%)
Mar 15, 2023 4.998 5.046 4.608 4.636 359,688 -0.36(-7.24%)
Mar 14, 2023 4.894 5.027 4.894 4.998 81,037 +0.13(+2.59%)
Mar 13, 2023 5.041 5.041 4.806 4.872 185,294 -0.16(-3.18%)
Mar 10, 2023 5.173 5.215 5.004 5.032 107,281 -0.13(-2.55%)
Mar 09, 2023 5.465 5.465 5.107 5.164 147,393 -0.26(-4.85%)
Mar 08, 2023 5.502 5.521 5.371 5.427 80,327 -0.07(-1.20%)
Mar 07, 2023 5.465 5.512 5.389 5.493 67,518 +0.03(+0.52%)
Mar 06, 2023 5.559 5.586 5.428 5.465 113,808 -0.08(-1.53%)
Mar 03, 2023 5.361 5.587 5.361 5.549 46,160 +0.16(+2.97%)
Mar 02, 2023 5.436 5.502 5.380 5.389 73,846 -0.06(-1.04%)
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.