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

Epsilon Energy (NQ: EPSN )

5.610 -0.030 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 4.807 5.108 4.807 5.042 92,546 +0.24(+4.89%)
Apr 27, 2023 4.750 4.816 4.722 4.807 73,715 +0.08(+1.79%)
Apr 26, 2023 4.703 4.769 4.628 4.722 149,854 -0.02(-0.40%)
Apr 25, 2023 4.816 4.816 4.628 4.741 107,982 -0.09(-1.95%)
Apr 24, 2023 4.713 4.924 4.713 4.835 121,867 +0.09(+1.98%)
Apr 21, 2023 4.835 4.835 4.713 4.741 98,299 -0.07(-1.37%)
Apr 20, 2023 4.891 4.948 4.703 4.807 150,956 -0.14(-2.85%)
Apr 19, 2023 4.985 5.079 4.934 4.948 75,820 -0.06(-1.13%)
Apr 18, 2023 5.155 5.173 4.976 5.004 117,384 -0.17(-3.27%)
Apr 17, 2023 5.343 5.362 5.136 5.173 89,665 -0.16(-3.00%)
Apr 14, 2023 5.296 5.427 5.258 5.333 78,867 +0.04(+0.71%)
Apr 13, 2023 5.305 5.493 5.202 5.296 186,834 -0.01(-0.18%)
Apr 12, 2023 5.183 5.380 5.183 5.305 117,104 +0.16(+3.11%)
Apr 11, 2023 5.032 5.192 5.018 5.145 99,009 +0.10(+2.05%)
Apr 10, 2023 4.967 5.108 4.967 5.042 106,959 +0.06(+1.13%)
Apr 06, 2023 4.985 5.032 4.891 4.985 112,383 -0.03(-0.56%)
Apr 05, 2023 4.948 5.014 4.898 5.014 88,854 +0.03(+0.57%)
Apr 04, 2023 5.070 5.079 4.957 4.985 116,485 -0.09(-1.85%)
Apr 03, 2023 5.183 5.258 5.014 5.079 229,456 +0.06(+1.12%)
Mar 31, 2023 4.967 5.051 4.910 5.023 81,393 +0.04(+0.75%)
Mar 30, 2023 5.051 5.051 4.919 4.985 122,404 -0.06(-1.12%)
Mar 29, 2023 5.004 5.126 4.995 5.042 131,412 +0.04(+0.75%)
Mar 28, 2023 4.863 5.098 4.863 5.004 122,389 +0.14(+2.90%)
Mar 27, 2023 5.089 5.164 4.694 4.863 270,836 -0.20(-3.90%)
Mar 24, 2023 4.948 5.150 4.854 5.061 335,582 +0.31(+6.53%)
Mar 23, 2023 4.816 4.922 4.713 4.750 285,447 -0.06(-1.17%)
Mar 22, 2023 4.713 4.901 4.713 4.807 208,674 +0.10(+2.20%)
Mar 21, 2023 4.760 4.863 4.703 4.703 271,512 +0.01(+0.20%)
Mar 20, 2023 4.496 4.741 4.487 4.694 376,712 +0.22(+4.83%)
Mar 17, 2023 4.571 4.703 4.477 4.477 342,998 -0.10(-2.26%)
Mar 16, 2023 4.628 4.769 4.554 4.581 310,481 +0.00(+0.00%)
Mar 15, 2023 4.938 4.985 4.553 4.581 364,054 -0.36(-7.24%)
Mar 14, 2023 4.835 4.967 4.835 4.938 82,020 +0.13(+2.60%)
Mar 13, 2023 4.980 4.980 4.748 4.813 187,562 -0.16(-3.18%)
Mar 10, 2023 5.111 5.152 4.943 4.971 108,593 -0.13(-2.55%)
Mar 09, 2023 5.399 5.399 5.045 5.101 149,197 -0.26(-4.85%)
Mar 08, 2023 5.436 5.454 5.306 5.361 81,310 -0.07(-1.20%)
Mar 07, 2023 5.399 5.445 5.324 5.426 68,344 +0.03(+0.52%)
Mar 06, 2023 5.491 5.518 5.363 5.399 115,200 -0.08(-1.53%)
Mar 03, 2023 5.296 5.519 5.296 5.482 46,725 +0.16(+2.97%)
Mar 02, 2023 5.371 5.436 5.315 5.324 74,750 -0.06(-1.04%)
Mar 01, 2023 5.343 5.445 5.272 5.380 60,347 +0.04(+0.70%)
Feb 28, 2023 5.491 5.510 5.250 5.343 235,357 -0.07(-1.20%)
Feb 27, 2023 5.296 5.468 5.250 5.408 142,818 +0.16(+3.01%)
Feb 24, 2023 5.129 5.255 5.064 5.250 77,223 +0.11(+2.17%)
Feb 23, 2023 5.027 5.176 5.027 5.138 439,526 +0.18(+3.56%)
Feb 22, 2023 4.971 5.055 4.915 4.962 185,029 +0.01(+0.19%)
Feb 21, 2023 5.064 5.083 4.953 4.953 152,609 -0.11(-2.20%)
Feb 17, 2023 5.176 5.268 5.045 5.064 246,782 -0.15(-2.85%)
Feb 16, 2023 5.166 5.301 5.157 5.213 112,102 -0.01(-0.18%)
Feb 15, 2023 5.250 5.250 5.133 5.222 69,913 -0.05(-0.88%)
Feb 14, 2023 5.231 5.324 5.185 5.268 155,681 +0.04(+0.71%)
Feb 13, 2023 5.343 5.343 5.194 5.231 132,000 -0.11(-2.09%)
Feb 10, 2023 5.231 5.343 5.231 5.343 94,614 +0.15(+2.86%)
Feb 09, 2023 5.306 5.334 5.185 5.194 237,760 -0.10(-1.93%)
Feb 08, 2023 5.566 5.566 5.241 5.296 501,474 -0.11(-2.06%)
Feb 07, 2023 5.343 5.464 5.324 5.408 161,461 +0.07(+1.22%)
Feb 06, 2023 5.352 5.417 5.259 5.343 128,765 -0.02(-0.35%)
Feb 03, 2023 5.259 5.389 5.259 5.361 124,562 +0.07(+1.23%)
Feb 02, 2023 5.445 5.557 5.241 5.296 535,678 -0.14(-2.56%)
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.