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

Epsilon Energy (NQ: EPSN )

5.300 -0.130 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 5.476 5.681 5.383 5.495 897,841 +0.05(+0.85%)
Jan 30, 2023 5.467 5.476 5.309 5.448 243,876 -0.04(-0.68%)
Jan 27, 2023 5.532 5.532 5.383 5.486 187,755 +0.00(+0.00%)
Jan 26, 2023 5.579 5.614 5.439 5.486 113,699 -0.05(-0.84%)
Jan 25, 2023 5.672 5.690 5.523 5.532 212,871 -0.16(-2.78%)
Jan 24, 2023 5.755 5.811 5.544 5.690 691,087 -0.03(-0.49%)
Jan 23, 2023 5.672 5.941 5.597 5.718 241,614 +0.17(+3.02%)
Jan 20, 2023 5.504 5.579 5.476 5.551 65,366 +0.03(+0.51%)
Jan 19, 2023 5.532 5.574 5.439 5.523 95,719 -0.02(-0.34%)
Jan 18, 2023 5.960 5.997 5.462 5.541 134,305 -0.36(-6.14%)
Jan 17, 2023 5.923 5.988 5.765 5.904 197,600 +0.04(+0.63%)
Jan 13, 2023 5.932 5.932 5.774 5.867 53,886 -0.04(-0.63%)
Jan 12, 2023 5.913 6.030 5.746 5.904 328,140 +0.07(+1.28%)
Jan 11, 2023 6.071 6.071 5.820 5.830 50,866 -0.20(-3.24%)
Jan 10, 2023 5.983 6.099 5.893 6.025 63,084 -0.01(-0.15%)
Jan 09, 2023 5.988 6.109 5.978 6.034 55,271 +0.09(+1.56%)
Jan 06, 2023 5.913 5.988 5.895 5.941 65,729 +0.12(+2.08%)
Jan 05, 2023 5.848 5.895 5.752 5.820 92,931 +0.00(+0.00%)
Jan 04, 2023 5.839 5.982 5.820 5.820 53,221 -0.14(-2.34%)
Jan 03, 2023 6.211 6.322 5.839 5.960 143,115 -0.20(-3.32%)
Dec 30, 2022 6.164 6.369 6.072 6.164 36,360 +0.01(+0.15%)
Dec 29, 2022 6.109 6.183 6.016 6.155 46,859 +0.05(+0.76%)
Dec 28, 2022 6.471 6.471 5.997 6.109 70,677 -0.33(-5.19%)
Dec 27, 2022 6.388 6.508 6.322 6.443 65,208 +0.07(+1.17%)
Dec 23, 2022 6.295 6.378 6.248 6.369 26,960 +0.09(+1.48%)
Dec 22, 2022 6.350 6.415 6.146 6.276 29,659 -0.07(-1.03%)
Dec 21, 2022 6.471 6.481 6.276 6.341 61,762 -0.04(-0.58%)
Dec 20, 2022 6.267 6.481 6.267 6.378 63,967 +0.12(+1.93%)
Dec 19, 2022 6.229 6.397 6.229 6.257 69,577 +0.03(+0.45%)
Dec 16, 2022 6.164 6.267 6.146 6.229 71,893 -0.07(-1.03%)
Dec 15, 2022 6.118 6.322 6.118 6.295 21,519 +0.06(+0.89%)
Dec 14, 2022 6.285 6.406 6.174 6.239 31,061 +0.04(+0.64%)
Dec 13, 2022 6.162 6.313 6.033 6.199 70,308 +0.18(+3.06%)
Dec 12, 2022 5.951 6.121 5.849 6.015 78,408 +0.12(+2.03%)
Dec 09, 2022 6.033 6.047 5.840 5.895 103,916 -0.07(-1.23%)
Dec 08, 2022 6.135 6.172 5.905 5.969 56,534 -0.17(-2.70%)
Dec 07, 2022 6.162 6.199 6.038 6.135 46,537 -0.01(-0.15%)
Dec 06, 2022 6.273 6.420 6.089 6.144 40,826 -0.09(-1.48%)
Dec 05, 2022 6.651 6.651 6.236 6.236 59,338 -0.41(-6.23%)
Dec 02, 2022 6.724 6.844 6.614 6.651 30,779 -0.12(-1.77%)
Dec 01, 2022 6.909 6.909 6.706 6.770 64,934 -0.01(-0.14%)
Nov 30, 2022 6.706 6.816 6.605 6.780 65,425 +0.14(+2.08%)
Nov 29, 2022 6.660 6.702 6.485 6.641 73,901 +0.01(+0.14%)
Nov 28, 2022 6.816 6.816 6.552 6.632 58,856 -0.21(-3.10%)
Nov 25, 2022 6.807 6.899 6.807 6.844 6,782 +0.04(+0.54%)
Nov 23, 2022 6.734 6.807 6.706 6.807 27,464 +0.03(+0.41%)
Nov 22, 2022 6.678 6.858 6.661 6.780 73,524 +0.15(+2.22%)
Nov 21, 2022 6.743 6.792 6.457 6.632 75,476 -0.11(-1.64%)
Nov 18, 2022 6.734 6.752 6.614 6.743 69,461 +0.02(+0.27%)
Nov 17, 2022 6.651 6.761 6.623 6.724 58,078 -0.06(-0.95%)
Nov 16, 2022 6.862 6.881 6.591 6.789 53,209 -0.06(-0.81%)
Nov 15, 2022 6.835 6.909 6.767 6.844 113,350 +0.04(+0.54%)
Nov 14, 2022 6.743 6.881 6.706 6.807 111,686 +0.06(+0.96%)
Nov 11, 2022 6.687 6.888 6.660 6.743 128,872 +0.06(+0.83%)
Nov 10, 2022 6.485 6.724 6.370 6.687 94,738 +0.24(+3.71%)
Nov 09, 2022 6.835 6.835 6.411 6.448 82,108 -0.42(-6.17%)
Nov 08, 2022 6.844 6.936 6.660 6.872 154,419 +0.06(+0.81%)
Nov 07, 2022 6.724 6.990 6.697 6.816 235,996 +0.18(+2.78%)
Nov 04, 2022 6.614 6.697 6.497 6.632 100,229 +0.09(+1.41%)
Nov 03, 2022 6.503 6.540 6.397 6.540 38,225 +0.04(+0.57%)
Nov 02, 2022 6.614 6.614 6.455 6.503 68,159 -0.06(-0.98%)
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.