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 (%)
Dec 29, 2023 4.958 4.978 4.909 4.958 41,649 +0.07(+1.40%)
Dec 28, 2023 4.919 5.036 4.853 4.890 121,132 -0.01(-0.20%)
Dec 27, 2023 4.919 5.056 4.890 4.899 133,511 +0.01(+0.20%)
Dec 26, 2023 4.909 4.919 4.876 4.890 86,678 -0.03(-0.60%)
Dec 22, 2023 4.978 5.075 4.812 4.919 169,550 -0.09(-1.75%)
Dec 21, 2023 5.065 5.070 4.987 5.007 55,464 -0.04(-0.77%)
Dec 20, 2023 5.065 5.134 4.938 5.046 124,024 +0.01(+0.19%)
Dec 19, 2023 4.948 5.143 4.948 5.036 53,679 +0.06(+1.18%)
Dec 18, 2023 4.792 4.987 4.775 4.978 61,481 +0.17(+3.45%)
Dec 15, 2023 4.880 4.880 4.743 4.812 106,002 -0.05(-1.00%)
Dec 14, 2023 4.929 5.017 4.812 4.860 70,717 -0.01(-0.15%)
Dec 13, 2023 4.868 4.935 4.839 4.868 34,219 -0.02(-0.39%)
Dec 12, 2023 4.916 5.026 4.848 4.887 66,784 -0.03(-0.59%)
Dec 11, 2023 5.070 5.070 4.868 4.916 65,359 -0.02(-0.39%)
Dec 08, 2023 4.926 5.041 4.926 4.935 58,926 -0.03(-0.58%)
Dec 07, 2023 5.080 5.089 4.964 4.964 38,829 -0.12(-2.28%)
Dec 06, 2023 5.099 5.167 5.046 5.080 33,121 -0.03(-0.57%)
Dec 05, 2023 5.157 5.205 5.080 5.109 53,629 -0.10(-1.85%)
Dec 04, 2023 5.157 5.205 5.061 5.205 36,891 +0.05(+0.93%)
Dec 01, 2023 5.167 5.186 5.094 5.157 61,452 +0.02(+0.38%)
Nov 30, 2023 5.022 5.147 5.022 5.138 36,451 +0.08(+1.52%)
Nov 29, 2023 5.061 5.109 5.016 5.061 29,096 +0.06(+1.16%)
Nov 28, 2023 5.195 5.195 4.993 5.003 48,938 -0.14(-2.81%)
Nov 27, 2023 5.167 5.234 5.073 5.147 38,628 -0.02(-0.37%)
Nov 24, 2023 5.167 5.321 5.157 5.167 9,324 -0.01(-0.19%)
Nov 22, 2023 5.167 5.253 5.041 5.176 18,413 +0.05(+0.94%)
Nov 21, 2023 5.224 5.311 5.109 5.128 35,834 -0.08(-1.48%)
Nov 20, 2023 5.359 5.446 5.205 5.205 40,768 -0.18(-3.40%)
Nov 17, 2023 5.195 5.398 5.195 5.388 32,805 +0.16(+3.14%)
Nov 16, 2023 5.253 5.301 5.157 5.224 50,792 -0.03(-0.55%)
Nov 15, 2023 5.301 5.408 5.253 5.253 40,652 -0.10(-1.80%)
Nov 14, 2023 5.379 5.465 5.310 5.350 35,848 -0.02(-0.36%)
Nov 13, 2023 5.427 5.485 5.247 5.369 35,427 +0.12(+2.20%)
Nov 10, 2023 5.301 5.427 5.167 5.253 68,686 -0.28(-5.05%)
Nov 09, 2023 5.359 5.542 5.301 5.533 42,272 +0.15(+2.87%)
Nov 08, 2023 5.408 5.436 5.350 5.379 33,231 -0.03(-0.53%)
Nov 07, 2023 5.523 5.571 5.408 5.408 43,749 -0.16(-2.94%)
Nov 06, 2023 5.542 5.639 5.475 5.571 72,339 +0.03(+0.52%)
Nov 03, 2023 5.610 5.620 5.412 5.542 27,627 -0.05(-0.86%)
Nov 02, 2023 5.494 5.591 5.402 5.591 20,483 +0.03(+0.52%)
Nov 01, 2023 5.562 5.581 5.330 5.562 49,934 +0.06(+1.05%)
Oct 31, 2023 5.311 5.504 5.260 5.504 28,727 +0.15(+2.88%)
Oct 30, 2023 5.253 5.350 5.157 5.350 58,581 +0.07(+1.28%)
Oct 27, 2023 5.388 5.388 5.234 5.282 35,316 -0.05(-0.90%)
Oct 26, 2023 5.157 5.379 5.157 5.330 37,581 +0.16(+3.17%)
Oct 25, 2023 5.205 5.235 5.109 5.167 40,342 -0.03(-0.56%)
Oct 24, 2023 5.195 5.292 5.140 5.195 26,761 +0.00(+0.00%)
Oct 23, 2023 5.138 5.263 5.138 5.195 29,777 -0.11(-2.00%)
Oct 20, 2023 5.350 5.359 5.118 5.301 11,388 -0.07(-1.26%)
Oct 19, 2023 5.215 5.417 5.205 5.369 61,436 +0.13(+2.58%)
Oct 18, 2023 5.273 5.337 5.202 5.234 31,899 +0.02(+0.37%)
Oct 17, 2023 5.205 5.301 5.205 5.215 44,569 +0.00(+0.00%)
Oct 16, 2023 5.089 5.292 5.070 5.215 52,785 +0.11(+2.08%)
Oct 13, 2023 5.099 5.176 5.080 5.109 23,231 +0.03(+0.57%)
Oct 12, 2023 5.061 5.107 4.964 5.080 18,775 +0.01(+0.19%)
Oct 11, 2023 5.128 5.215 5.022 5.070 41,841 -0.09(-1.68%)
Oct 10, 2023 5.244 5.244 5.099 5.157 36,025 -0.08(-1.47%)
Oct 09, 2023 5.157 5.263 5.157 5.234 55,563 +0.10(+1.88%)
Oct 06, 2023 5.041 5.195 4.974 5.138 62,979 +0.14(+2.90%)
Oct 05, 2023 4.935 5.088 4.868 4.993 51,292 +0.04(+0.78%)
Oct 04, 2023 4.964 5.057 4.887 4.954 56,254 +0.01(+0.19%)
Oct 03, 2023 5.003 5.195 4.906 4.945 73,737 -0.05(-0.97%)
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.