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

Epsilon Energy (NQ: EPSN )

5.470 +0.130 (+2.43%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jan 31, 2022 4.875 4.964 4.964 34,492 +0.08(+1.65%)
Jan 28, 2022 4.785 4.902 4.785 4.884 5,477 +0.04(+0.83%)
Jan 27, 2022 4.763 4.896 4.763 4.844 4,452 -0.03(-0.64%)
Jan 26, 2022 4.955 4.955 4.848 4.875 10,727 -0.08(-1.62%)
Jan 25, 2022 4.624 5.080 4.508 4.955 20,402 +0.36(+7.78%)
Jan 24, 2022 4.794 4.946 4.535 4.598 32,173 -0.40(-8.05%)
Jan 21, 2022 5.063 5.063 4.991 5.000 13,221 -0.08(-1.58%)
Jan 20, 2022 5.188 5.188 5.072 5.080 13,887 -0.04(-0.70%)
Jan 19, 2022 5.188 5.188 5.072 5.116 27,562 -0.04(-0.87%)
Jan 18, 2022 5.143 5.188 5.143 5.161 83,772 +0.09(+1.69%)
Jan 14, 2022 5.075 0 -0.05(-1.07%)
Jan 13, 2022 5.134 5.134 5.098 5.130 8,155 +0.07(+1.33%)
Jan 12, 2022 5.143 5.188 5.063 5.063 45,543 -0.05(-1.05%)
Jan 11, 2022 5.143 5.143 5.063 5.116 35,206 +0.00(+0.00%)
Jan 10, 2022 5.036 5.116 4.929 5.116 36,899 +0.05(+1.06%)
Jan 07, 2022 5.116 5.116 5.018 5.063 3,190 +0.04(+0.89%)
Jan 06, 2022 5.027 5.090 5.018 5.018 6,080 -0.01(-0.25%)
Jan 05, 2022 5.067 5.143 5.018 5.030 15,734 +0.01(+0.25%)
Jan 04, 2022 5.107 5.143 5.009 5.018 13,789 -0.13(-2.43%)
Jan 03, 2022 4.992 5.143 4.992 5.143 16,154 +0.06(+1.23%)
Dec 31, 2021 5.036 5.081 4.955 5.081 17,101 +0.02(+0.35%)
Dec 30, 2021 5.063 5.063 5.027 5.063 6,224 +0.06(+1.25%)
Dec 29, 2021 5.161 5.161 4.973 5.000 17,313 -0.10(-1.93%)
Dec 28, 2021 4.606 5.143 4.606 5.098 72,137 +0.49(+10.68%)
Dec 27, 2021 4.741 4.794 4.606 4.606 10,104 -0.11(-2.28%)
Dec 23, 2021 4.580 4.721 4.580 4.714 4,032 +0.11(+2.33%)
Dec 22, 2021 4.875 4.875 4.563 4.606 13,150 -0.01(-0.19%)
Dec 21, 2021 4.875 4.875 4.526 4.615 37,012 -0.05(-1.15%)
Dec 20, 2021 4.759 4.812 4.669 4.669 19,502 -0.15(-3.15%)
Dec 17, 2021 4.750 4.875 4.750 4.821 10,683 +0.07(+1.51%)
Dec 16, 2021 4.821 4.839 4.750 4.750 5,175 -0.02(-0.38%)
Dec 15, 2021 4.759 4.830 4.750 4.768 7,803 +0.00(+0.00%)
Dec 14, 2021 4.803 4.821 4.756 4.768 9,927 -0.08(-1.66%)
Dec 13, 2021 4.946 5.072 4.840 4.848 14,302 -0.07(-1.45%)
Dec 10, 2021 5.072 5.098 4.839 4.920 9,222 +0.08(+1.66%)
Dec 09, 2021 4.946 4.946 4.768 4.839 11,063 -0.11(-2.17%)
Dec 08, 2021 4.973 4.991 4.884 4.946 7,454 +0.04(+0.73%)
Dec 07, 2021 4.839 4.911 4.750 4.911 13,702 +0.20(+4.17%)
Dec 06, 2021 4.768 4.830 4.624 4.714 18,506 -0.10(-2.04%)
Dec 03, 2021 4.866 4.911 4.715 4.812 27,210 -0.03(-0.55%)
Dec 02, 2021 4.875 4.920 4.768 4.839 58,943 +0.07(+1.50%)
Dec 01, 2021 4.920 4.920 4.741 4.768 46,423 -0.14(-2.91%)
Nov 30, 2021 4.830 4.830 4.812 4.911 33,520 +0.13(+2.81%)
Nov 29, 2021 4.687 4.830 4.580 4.776 32,155 +0.04(+0.75%)
Nov 26, 2021 4.660 4.741 4.580 4.741 4,134 +0.13(+2.91%)
Nov 24, 2021 4.598 4.606 4.580 4.606 5,883 +0.06(+1.38%)
Nov 23, 2021 4.571 4.598 4.481 4.544 44,773 -0.02(-0.39%)
Nov 22, 2021 4.606 4.615 4.535 4.562 24,166 -0.07(-1.54%)
Nov 19, 2021 4.615 4.642 4.589 4.633 11,799 -0.02(-0.38%)
Nov 18, 2021 4.669 4.705 4.651 4.651 17,066 -0.03(-0.57%)
Nov 17, 2021 4.705 4.759 4.598 4.678 31,564 -0.12(-2.43%)
Nov 16, 2021 4.759 4.794 4.705 4.794 18,712 +0.07(+1.52%)
Nov 15, 2021 4.920 5.050 4.705 4.723 43,374 -0.26(-5.21%)
Nov 12, 2021 4.964 5.000 4.964 4.982 8,117 -0.01(-0.18%)
Nov 11, 2021 5.018 5.125 4.960 4.991 6,631 -0.04(-0.71%)
Nov 10, 2021 5.134 5.027 5.027 15,773 -0.11(-2.09%)
Nov 09, 2021 5.045 5.177 5.045 5.134 14,991 -0.01(-0.17%)
Nov 08, 2021 5.054 5.188 5.054 5.143 50,511 +0.09(+1.77%)
Nov 05, 2021 5.054 5.098 5.009 5.054 11,359 +0.07(+1.44%)
Nov 04, 2021 5.009 5.098 4.959 4.982 10,927 -0.03(-0.54%)
Nov 03, 2021 4.857 5.058 4.853 5.009 13,515 +0.09(+1.82%)
Nov 02, 2021 5.072 5.106 4.839 4.920 39,581 -0.12(-2.31%)
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.