Skip to main content

Epsilon Energy (NQ: EPSN )

5.450 +0.110 (+2.06%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.551 3.649 3.551 3.649 18,830 +0.09(+2.51%)
May 27, 2021 3.596 3.617 3.560 3.560 40,187 -0.01(-0.25%)
May 26, 2021 3.560 3.694 3.533 3.569 40,326 +0.00(+0.00%)
May 25, 2021 3.587 3.649 3.551 3.569 42,565 -0.01(-0.25%)
May 24, 2021 3.578 3.640 3.560 3.578 38,348 +0.00(+0.00%)
May 21, 2021 3.578 3.596 3.551 3.578 59,186 +0.00(+0.00%)
May 20, 2021 3.578 3.605 3.524 3.578 60,781 +0.01(+0.25%)
May 19, 2021 3.515 3.587 3.515 3.569 25,441 -0.01(-0.25%)
May 18, 2021 3.667 3.703 3.569 3.578 50,068 -0.06(-1.72%)
May 17, 2021 3.614 3.712 3.587 3.640 57,267 +0.04(+0.99%)
May 14, 2021 3.578 3.622 3.560 3.605 38,771 +0.06(+1.77%)
May 13, 2021 3.497 3.694 3.497 3.542 64,080 -0.03(-0.75%)
May 12, 2021 3.551 3.605 3.551 3.569 23,769 +0.02(+0.50%)
May 11, 2021 3.515 3.591 3.506 3.551 14,211 -0.03(-0.75%)
May 10, 2021 3.578 3.605 3.560 3.578 87,152 +0.05(+1.52%)
May 07, 2021 3.551 3.614 3.515 3.524 46,323 -0.02(-0.51%)
May 06, 2021 3.488 3.562 3.488 3.542 7,780 +0.02(+0.51%)
May 05, 2021 3.587 3.587 3.515 3.524 6,373 -0.01(-0.25%)
May 04, 2021 3.524 3.587 3.497 3.533 16,431 -0.01(-0.25%)
May 03, 2021 3.506 3.587 3.506 3.542 10,822 -0.01(-0.25%)
Apr 30, 2021 3.560 3.578 3.540 3.551 10,285 -0.01(-0.25%)
Apr 29, 2021 3.510 3.575 3.506 3.560 7,445 +0.04(+1.02%)
Apr 28, 2021 3.533 3.596 3.524 3.524 5,843 -0.01(-0.25%)
Apr 27, 2021 3.488 3.628 3.488 3.533 31,213 +0.07(+2.07%)
Apr 26, 2021 3.475 3.542 3.462 3.462 13,782 -0.06(-1.78%)
Apr 23, 2021 3.506 3.560 3.408 3.524 43,489 -0.01(-0.25%)
Apr 22, 2021 3.479 3.560 3.479 3.533 32,228 +0.06(+1.80%)
Apr 21, 2021 3.462 3.560 3.453 3.471 54,469 +0.02(+0.52%)
Apr 20, 2021 3.578 3.605 3.453 3.453 14,694 -0.08(-2.28%)
Apr 19, 2021 3.471 3.608 3.471 3.533 29,295 +0.08(+2.33%)
Apr 16, 2021 3.444 3.560 3.372 3.453 63,166 +0.04(+1.31%)
Apr 15, 2021 3.444 3.444 3.406 3.408 18,722 -0.03(-0.78%)
Apr 14, 2021 3.413 3.489 3.408 3.435 18,798 +0.08(+2.40%)
Apr 13, 2021 3.310 3.390 3.220 3.354 404,672 -0.08(-2.34%)
Apr 12, 2021 3.407 3.479 3.407 3.435 14,030 +0.03(+0.79%)
Apr 09, 2021 3.354 3.444 3.354 3.408 25,937 -0.01(-0.26%)
Apr 08, 2021 3.426 3.454 3.347 3.417 10,275 -0.04(-1.04%)
Apr 07, 2021 3.410 3.481 3.408 3.453 16,063 +0.00(+0.00%)
Apr 06, 2021 3.408 3.578 3.287 3.453 43,996 +0.10(+2.93%)
Apr 05, 2021 3.399 3.415 3.354 3.354 13,781 +0.05(+1.63%)
Apr 01, 2021 3.471 3.497 3.220 3.301 44,048 -0.18(-5.26%)
Mar 31, 2021 3.426 3.524 3.426 3.484 4,676 -0.04(-1.14%)
Mar 30, 2021 3.578 3.587 3.453 3.524 6,139 -0.03(-0.76%)
Mar 29, 2021 3.605 3.605 3.417 3.551 9,102 -0.01(-0.25%)
Mar 26, 2021 3.506 3.623 3.484 3.560 287,657 +0.01(+0.25%)
Mar 25, 2021 3.497 3.560 3.497 3.551 6,629 +0.05(+1.53%)
Mar 24, 2021 3.479 3.506 3.471 3.497 9,522 +0.06(+1.82%)
Mar 23, 2021 3.399 3.444 3.399 3.435 6,032 -0.02(-0.52%)
Mar 22, 2021 3.558 3.558 3.453 3.453 844 -0.14(-3.98%)
Mar 19, 2021 3.569 3.596 3.435 3.596 28,844 +0.06(+1.77%)
Mar 18, 2021 3.515 3.533 3.479 3.533 20,583 +0.04(+1.28%)
Mar 17, 2021 3.408 3.569 3.408 3.488 22,094 +0.03(+0.78%)
Mar 16, 2021 3.488 3.551 3.462 3.462 14,196 -0.04(-1.28%)
Mar 15, 2021 3.542 3.542 3.462 3.506 6,836 -0.04(-1.26%)
Mar 12, 2021 3.541 3.551 3.484 3.551 3,242 +0.00(+0.00%)
Mar 11, 2021 3.479 3.551 3.479 3.551 6,559 +0.07(+2.06%)
Mar 10, 2021 3.444 3.524 3.444 3.479 11,923 +0.04(+1.04%)
Mar 09, 2021 3.399 3.453 3.399 3.444 3,273 -0.04(-1.28%)
Mar 08, 2021 3.578 3.578 3.417 3.488 15,826 +0.00(+0.00%)
Mar 05, 2021 3.336 3.551 3.301 3.488 39,912 +0.17(+5.12%)
Mar 04, 2021 3.488 3.578 3.140 3.318 97,809 -0.21(-6.08%)
Mar 03, 2021 3.497 3.533 3.496 3.533 17,339 +0.01(+0.25%)
Mar 02, 2021 3.533 3.551 3.524 3.524 10,704 +0.02(+0.51%)
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.