Skip to main content

Epsilon Energy (NQ: EPSN )

5.340 +0.040 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.793 3.793 3.721 3.775 6,755 -0.02(-0.47%)
Apr 29, 2019 3.542 3.801 3.542 3.793 4,482 -0.01(-0.24%)
Apr 26, 2019 3.945 4.070 3.766 3.801 34,433 -0.08(-2.11%)
Apr 25, 2019 3.883 3.883 3.883 3.883 332 -0.02(-0.47%)
Apr 24, 2019 3.927 3.936 3.902 3.902 1,309 -0.08(-1.98%)
Apr 23, 2019 4.070 4.070 3.980 3.980 1,813 -0.09(-2.20%)
Apr 22, 2019 3.865 4.159 3.865 4.070 26,504 +0.19(+4.83%)
Apr 18, 2019 3.821 3.882 3.784 3.882 4,471 -0.14(-3.55%)
Apr 17, 2019 4.025 4.025 4.025 99 +0.00(+0.00%)
Apr 16, 2019 4.025 4.025 4.025 106 +0.00(+0.00%)
Apr 15, 2019 4.025 4.025 4.025 188 +0.00(+0.00%)
Apr 12, 2019 4.240 4.240 4.025 4.025 9,950 -0.09(-2.17%)
Apr 11, 2019 4.115 4.134 4.025 4.115 10,498 -0.00(-0.00%)
Apr 10, 2019 4.115 4.115 4.115 4.115 2,754 +0.09(+2.22%)
Apr 09, 2019 4.025 4.025 4.025 4.025 1,069 -0.09(-2.17%)
Apr 08, 2019 4.115 4.115 4.115 205 +0.00(+0.00%)
Apr 05, 2019 4.024 4.204 4.024 4.115 5,813 +0.09(+2.22%)
Apr 04, 2019 4.016 4.025 4.016 4.025 4,127 +0.01(+0.22%)
Apr 03, 2019 3.667 4.016 3.667 4.016 1,232 +0.19(+4.90%)
Apr 02, 2019 3.846 3.891 3.828 3.828 26,949 -0.02(-0.46%)
Apr 01, 2019 3.846 3.846 3.846 3.846 280 +0.00(+0.00%)
Mar 29, 2019 3.846 3.846 3.846 3.846 335 -0.04(-1.15%)
Mar 28, 2019 3.936 4.025 3.846 3.891 12,489 +0.09(+2.35%)
Mar 27, 2019 3.927 4.025 3.801 3.801 23,219 +0.00(+0.00%)
Mar 26, 2019 3.801 4.115 3.801 3.801 12,189 -0.04(-1.16%)
Mar 25, 2019 3.801 4.115 3.801 3.846 4,897 +0.04(+1.18%)
Mar 22, 2019 3.846 3.936 3.757 3.801 10,397 -0.04(-1.16%)
Mar 21, 2019 3.667 3.846 3.667 3.846 23,368 +0.00(+0.00%)
Mar 20, 2019 3.801 3.846 3.801 3.846 5,166 +0.04(+1.18%)
Mar 19, 2019 3.801 3.801 3.801 3.801 1,180 +0.13(+3.66%)
Mar 15, 2019 3.667 3.667 3.667 0 +0.00(+0.00%)
Mar 14, 2019 3.667 3.667 3.667 3.667 4,720 -0.05(-1.44%)
Mar 13, 2019 3.721 3.721 3.721 3.721 111 +0.04(+0.97%)
Mar 11, 2019 3.685 3.685 3.685 0 +0.00(+0.00%)
Mar 08, 2019 3.846 3.864 3.685 3.685 2,012 -0.16(-4.19%)
Mar 07, 2019 3.846 3.846 3.846 143 +0.00(+0.00%)
Mar 06, 2019 3.846 3.846 3.667 3.846 6,066 +0.07(+1.87%)
Mar 05, 2019 3.801 3.801 3.776 3.776 335 -0.14(-3.63%)
Mar 04, 2019 3.775 3.918 3.587 3.918 810 +0.14(+3.77%)
Feb 28, 2019 3.776 3.776 3.776 0 +0.09(+2.45%)
Feb 27, 2019 3.684 3.684 3.685 60 +0.00(+0.04%)
Feb 26, 2019 3.757 3.784 3.667 3.684 13,229 -0.12(-3.10%)
Feb 25, 2019 4.624 4.624 3.739 3.801 7,689 +0.00(+0.00%)
Feb 22, 2019 3.980 3.980 3.748 3.801 13,415 +0.04(+1.19%)
Feb 21, 2019 3.757 3.757 3.757 3 +0.00(+0.00%)
Feb 20, 2019 3.757 3.757 3.757 3.757 2,796 +0.18(+5.00%)
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.