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

Epsilon Energy (NQ: EPSN )

5.445 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 29, 2024 4.899 4.938 4.860 4.909 60,561 +0.03(+0.60%)
Feb 28, 2024 4.938 4.938 4.865 4.880 44,771 -0.08(-1.57%)
Feb 27, 2024 4.919 4.997 4.880 4.958 27,267 -0.01(-0.20%)
Feb 26, 2024 4.968 4.978 4.851 4.968 25,916 -0.01(-0.20%)
Feb 23, 2024 4.870 4.978 4.860 4.978 24,336 +0.05(+0.99%)
Feb 22, 2024 4.899 4.930 4.880 4.929 27,594 +0.00(+0.00%)
Feb 21, 2024 4.831 4.948 4.831 4.929 43,230 +0.13(+2.64%)
Feb 20, 2024 4.831 4.929 4.782 4.802 52,075 -0.14(-2.86%)
Feb 16, 2024 4.870 4.968 4.870 4.943 41,285 +0.05(+1.10%)
Feb 15, 2024 4.860 4.899 4.831 4.890 44,762 +0.00(+0.00%)
Feb 14, 2024 4.841 4.948 4.841 4.890 19,799 +0.05(+1.01%)
Feb 13, 2024 4.968 4.968 4.841 4.841 18,632 -0.04(-0.80%)
Feb 12, 2024 4.812 4.978 4.812 4.880 32,842 +0.05(+1.01%)
Feb 09, 2024 4.782 4.841 4.743 4.831 37,264 +0.05(+1.02%)
Feb 08, 2024 4.734 4.811 4.734 4.782 18,936 +0.04(+0.82%)
Feb 07, 2024 4.782 4.792 4.685 4.743 50,279 -0.04(-0.82%)
Feb 06, 2024 4.646 4.851 4.646 4.782 33,962 +0.11(+2.30%)
Feb 05, 2024 4.734 4.754 4.636 4.675 41,543 -0.05(-1.03%)
Feb 02, 2024 4.831 4.909 4.724 4.724 56,738 -0.06(-1.22%)
Feb 01, 2024 5.046 5.075 4.782 4.782 298,990 -0.20(-4.11%)
Jan 31, 2024 4.860 5.124 4.836 4.987 210,011 +0.13(+2.61%)
Jan 30, 2024 4.685 4.860 4.675 4.860 559,917 +0.14(+2.89%)
Jan 29, 2024 4.685 4.773 4.587 4.724 78,740 -0.02(-0.41%)
Jan 26, 2024 4.743 4.782 4.704 4.743 19,385 -0.03(-0.61%)
Jan 25, 2024 4.685 4.773 4.685 4.773 23,802 +0.08(+1.66%)
Jan 24, 2024 4.685 4.773 4.685 4.694 21,475 +0.07(+1.48%)
Jan 23, 2024 4.597 4.685 4.597 4.626 43,111 +0.03(+0.64%)
Jan 22, 2024 4.655 4.675 4.597 4.597 50,738 -0.06(-1.26%)
Jan 19, 2024 4.636 4.704 4.636 4.655 40,157 +0.01(+0.21%)
Jan 18, 2024 4.675 4.704 4.626 4.646 85,264 -0.03(-0.63%)
Jan 17, 2024 4.655 4.724 4.636 4.675 42,728 -0.04(-0.83%)
Jan 16, 2024 4.792 4.782 4.699 4.714 32,697 -0.03(-0.62%)
Jan 12, 2024 4.665 4.792 4.665 4.743 42,524 +0.08(+1.67%)
Jan 11, 2024 4.655 4.724 4.655 4.665 53,257 +0.02(+0.42%)
Jan 10, 2024 4.860 4.919 4.607 4.646 162,356 -0.20(-4.23%)
Jan 09, 2024 4.821 4.909 4.821 4.851 32,601 +0.03(+0.71%)
Jan 08, 2024 4.792 4.919 4.743 4.816 68,606 +0.02(+0.51%)
Jan 05, 2024 4.900 4.932 4.792 4.792 56,893 -0.08(-1.60%)
Jan 04, 2024 4.938 4.953 4.851 4.870 30,822 -0.10(-1.96%)
Jan 03, 2024 4.997 5.037 4.900 4.968 60,532 -0.04(-0.78%)
Jan 02, 2024 4.938 5.056 4.938 5.007 45,099 +0.05(+0.98%)
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%)
Oct 02, 2023 4.983 5.051 4.954 4.993 51,683 -0.10(-1.89%)
Sep 29, 2023 5.109 5.292 5.041 5.089 21,480 +0.02(+0.38%)
Sep 28, 2023 5.128 5.215 5.051 5.070 34,587 -0.06(-1.13%)
Sep 27, 2023 5.080 5.273 5.065 5.128 28,750 +0.07(+1.33%)
Sep 26, 2023 4.993 5.094 4.993 5.061 37,232 +0.00(+0.00%)
Sep 25, 2023 4.974 5.107 5.056 5.061 30,636 +0.00(+0.00%)
Sep 22, 2023 4.974 5.089 4.974 5.061 60,863 +0.09(+1.74%)
Sep 21, 2023 4.983 5.147 4.974 4.974 36,450 -0.07(-1.34%)
Sep 20, 2023 4.993 5.073 4.935 5.041 39,134 +0.07(+1.36%)
Sep 19, 2023 4.993 5.128 4.966 4.974 62,071 -0.06(-1.15%)
Sep 18, 2023 5.128 5.224 5.012 5.032 71,528 -0.07(-1.32%)
Sep 15, 2023 5.089 5.174 4.993 5.099 146,461 -0.02(-0.38%)
Sep 14, 2023 5.157 5.168 5.099 5.118 32,870 +0.04(+0.81%)
Sep 13, 2023 5.144 5.220 5.030 5.077 91,602 -0.07(-1.30%)
Sep 12, 2023 5.182 5.277 5.144 5.144 69,737 -0.03(-0.64%)
Sep 11, 2023 5.249 5.302 5.125 5.177 56,880 -0.03(-0.64%)
Sep 08, 2023 5.192 5.220 5.154 5.211 30,833 +0.07(+1.30%)
Sep 07, 2023 5.125 5.230 5.125 5.144 25,241 +0.01(+0.19%)
Sep 06, 2023 5.220 5.249 5.125 5.135 32,516 -0.13(-2.53%)
Sep 05, 2023 5.249 5.325 5.239 5.268 49,089 +0.05(+0.91%)
Sep 01, 2023 5.125 5.363 5.106 5.220 59,653 +0.08(+1.48%)
Aug 31, 2023 5.030 5.163 5.011 5.144 35,590 +0.13(+2.66%)
Aug 30, 2023 5.058 5.182 5.011 5.011 35,868 -0.08(-1.50%)
Aug 29, 2023 5.011 5.144 5.001 5.087 36,145 +0.09(+1.71%)
Aug 28, 2023 5.115 5.125 4.973 5.001 19,940 -0.04(-0.76%)
Aug 25, 2023 5.106 5.125 4.934 5.039 62,191 -0.05(-0.94%)
Aug 24, 2023 5.039 5.125 4.954 5.087 77,780 +0.05(+0.95%)
Aug 23, 2023 5.068 5.077 4.925 5.039 53,255 -0.01(-0.19%)
Aug 22, 2023 5.249 5.249 5.011 5.049 63,626 -0.20(-3.81%)
Aug 21, 2023 5.316 5.376 5.135 5.249 81,874 +0.01(+0.18%)
Aug 18, 2023 5.068 5.281 5.025 5.239 122,953 +0.22(+4.36%)
Aug 17, 2023 5.058 5.137 4.960 5.020 53,189 -0.03(-0.57%)
Aug 16, 2023 5.096 5.316 5.011 5.049 176,254 -0.05(-0.93%)
Aug 15, 2023 5.192 5.242 5.011 5.096 151,447 -0.15(-2.90%)
Aug 14, 2023 5.525 5.525 5.239 5.249 173,227 -0.29(-5.16%)
Aug 11, 2023 5.954 5.954 5.335 5.535 370,542 -0.44(-7.34%)
Aug 10, 2023 5.944 6.023 5.916 5.973 44,848 +0.04(+0.64%)
Aug 09, 2023 5.935 6.049 5.849 5.935 169,480 +0.05(+0.81%)
Aug 08, 2023 5.849 5.887 5.801 5.887 67,504 -0.01(-0.16%)
Aug 07, 2023 5.849 5.906 5.849 5.897 60,985 +0.06(+0.98%)
Aug 04, 2023 5.754 5.897 5.725 5.839 65,233 +0.12(+2.17%)
Aug 03, 2023 5.658 5.820 5.658 5.716 177,805 +0.02(+0.33%)
Aug 02, 2023 5.811 5.935 5.630 5.697 82,287 -0.08(-1.32%)
Aug 01, 2023 5.687 5.811 5.687 5.773 89,923 +0.02(+0.33%)
Jul 31, 2023 5.630 5.754 5.620 5.754 120,228 +0.16(+2.90%)
Jul 28, 2023 5.506 5.668 5.465 5.592 21,016 +0.08(+1.38%)
Jul 27, 2023 5.697 5.697 5.477 5.516 79,311 -0.09(-1.53%)
Jul 26, 2023 5.554 5.668 5.511 5.601 32,349 +0.06(+1.03%)
Jul 25, 2023 5.611 5.687 5.544 5.544 30,167 -0.07(-1.19%)
Jul 24, 2023 5.611 5.687 5.573 5.611 56,239 -0.03(-0.51%)
Jul 21, 2023 5.592 5.725 5.583 5.639 45,984 +0.03(+0.51%)
Jul 20, 2023 5.754 5.763 5.568 5.611 64,083 -0.10(-1.83%)
Jul 19, 2023 5.697 5.750 5.620 5.716 86,504 +0.04(+0.67%)
Jul 18, 2023 5.392 5.678 5.344 5.678 75,143 +0.33(+6.24%)
Jul 17, 2023 5.477 5.549 5.344 5.344 90,780 -0.08(-1.41%)
Jul 14, 2023 5.820 5.820 5.344 5.420 215,121 -0.35(-6.11%)
Jul 13, 2023 5.658 5.773 5.598 5.773 212,342 +0.19(+3.41%)
Jul 12, 2023 5.554 5.658 5.454 5.582 316,202 +0.20(+3.72%)
Jul 11, 2023 5.344 5.449 5.277 5.382 221,959 +0.17(+3.29%)
Jul 10, 2023 5.154 5.239 5.125 5.211 39,570 +0.05(+0.92%)
Jul 07, 2023 5.087 5.239 5.073 5.163 54,384 +0.12(+2.46%)
Jul 06, 2023 5.144 5.154 4.763 5.039 1,025,022 -0.05(-0.94%)
Jul 05, 2023 5.173 5.230 4.877 5.087 173,331 -0.05(-0.93%)
Jul 03, 2023 5.154 5.173 5.030 5.135 59,832 +0.05(+0.94%)
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 +0.00(+0.05%)
May 08, 2023 4.847 4.922 4.837 4.884 73,454 +0.04(+0.78%)
May 05, 2023 4.753 4.866 4.715 4.847 79,921 +0.14(+3.00%)
May 04, 2023 4.724 4.724 4.583 4.706 55,947 +0.00(+0.00%)
May 03, 2023 4.715 4.772 4.659 4.706 62,873 -0.04(-0.79%)
May 02, 2023 4.809 4.883 4.583 4.743 159,999 -0.08(-1.75%)
May 01, 2023 5.007 5.016 4.659 4.828 236,255 -0.22(-4.29%)
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%)
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.