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

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
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 (%)
Mar 31, 2023 4.969 5.054 4.912 5.025 81,353 +0.04(+0.75%)
Mar 30, 2023 5.054 5.054 4.922 4.988 122,344 -0.06(-1.12%)
Mar 29, 2023 5.007 5.129 4.997 5.044 131,348 +0.04(+0.75%)
Mar 28, 2023 4.865 5.101 4.865 5.007 122,329 +0.14(+2.90%)
Mar 27, 2023 5.091 5.167 4.696 4.865 270,704 -0.20(-3.90%)
Mar 24, 2023 4.950 5.152 4.856 5.063 335,418 +0.31(+6.53%)
Mar 23, 2023 4.818 4.924 4.715 4.752 285,307 -0.06(-1.17%)
Mar 22, 2023 4.715 4.903 4.715 4.809 208,572 +0.10(+2.20%)
Mar 21, 2023 4.762 4.865 4.705 4.705 271,380 +0.01(+0.20%)
Mar 20, 2023 4.498 4.743 4.489 4.696 376,528 +0.22(+4.83%)
Mar 17, 2023 4.574 4.705 4.480 4.480 342,830 -0.10(-2.26%)
Mar 16, 2023 4.630 4.771 4.556 4.583 310,329 +0.00(+0.00%)
Mar 15, 2023 4.941 4.988 4.555 4.583 363,876 -0.36(-7.24%)
Mar 14, 2023 4.837 4.969 4.837 4.941 81,980 +0.12(+2.59%)
Mar 13, 2023 4.983 4.983 4.751 4.816 187,452 -0.16(-3.18%)
Mar 10, 2023 5.114 5.155 4.946 4.974 108,530 -0.13(-2.55%)
Mar 09, 2023 5.402 5.402 5.048 5.104 149,109 -0.26(-4.85%)
Mar 08, 2023 5.439 5.457 5.309 5.365 81,263 -0.07(-1.20%)
Mar 07, 2023 5.402 5.448 5.327 5.430 68,304 +0.03(+0.52%)
Mar 06, 2023 5.495 5.521 5.366 5.402 115,133 -0.08(-1.53%)
Mar 03, 2023 5.299 5.523 5.299 5.485 46,698 +0.16(+2.97%)
Mar 02, 2023 5.374 5.439 5.318 5.327 74,706 -0.06(-1.04%)
Mar 01, 2023 5.346 5.448 5.275 5.383 60,312 +0.04(+0.70%)
Feb 28, 2023 5.495 5.513 5.253 5.346 235,219 -0.07(-1.20%)
Feb 27, 2023 5.299 5.471 5.253 5.411 142,734 +0.16(+3.01%)
Feb 24, 2023 5.132 5.258 5.067 5.253 77,178 +0.11(+2.17%)
Feb 23, 2023 5.030 5.179 5.030 5.141 439,268 +0.18(+3.56%)
Feb 22, 2023 4.974 5.058 4.918 4.965 184,921 +0.01(+0.19%)
Feb 21, 2023 5.067 5.086 4.955 4.955 152,520 -0.11(-2.20%)
Feb 17, 2023 5.179 5.272 5.048 5.067 246,637 -0.15(-2.85%)
Feb 16, 2023 5.169 5.304 5.160 5.216 112,036 -0.01(-0.18%)
Feb 15, 2023 5.253 5.253 5.136 5.225 69,872 -0.05(-0.88%)
Feb 14, 2023 5.234 5.327 5.188 5.272 155,590 +0.04(+0.71%)
Feb 13, 2023 5.346 5.346 5.197 5.234 131,923 -0.11(-2.09%)
Feb 10, 2023 5.234 5.346 5.234 5.346 94,558 +0.15(+2.86%)
Feb 09, 2023 5.309 5.337 5.188 5.197 237,621 -0.10(-1.93%)
Feb 08, 2023 5.569 5.569 5.244 5.299 501,180 -0.11(-2.06%)
Feb 07, 2023 5.346 5.467 5.327 5.411 161,367 +0.07(+1.22%)
Feb 06, 2023 5.355 5.420 5.262 5.346 128,689 -0.02(-0.35%)
Feb 03, 2023 5.262 5.392 5.262 5.365 124,489 +0.07(+1.23%)
Feb 02, 2023 5.448 5.560 5.244 5.299 535,364 -0.14(-2.56%)
Feb 01, 2023 5.448 5.550 5.309 5.439 388,316 -0.06(-1.02%)
Jan 31, 2023 5.476 5.681 5.383 5.495 897,883 +0.05(+0.85%)
Jan 30, 2023 5.467 5.476 5.309 5.448 243,887 -0.04(-0.68%)
Jan 27, 2023 5.532 5.532 5.383 5.485 187,763 +0.00(+0.00%)
Jan 26, 2023 5.578 5.614 5.439 5.485 113,704 -0.05(-0.84%)
Jan 25, 2023 5.671 5.690 5.523 5.532 212,881 -0.16(-2.78%)
Jan 24, 2023 5.755 5.811 5.544 5.690 691,120 -0.03(-0.49%)
Jan 23, 2023 5.671 5.941 5.597 5.718 241,625 +0.17(+3.02%)
Jan 20, 2023 5.504 5.578 5.476 5.550 65,369 +0.03(+0.51%)
Jan 19, 2023 5.532 5.574 5.439 5.523 95,724 -0.02(-0.34%)
Jan 18, 2023 5.960 5.997 5.462 5.541 134,311 -0.36(-6.14%)
Jan 17, 2023 5.922 5.987 5.764 5.904 197,609 +0.04(+0.63%)
Jan 13, 2023 5.932 5.932 5.774 5.867 53,888 -0.04(-0.63%)
Jan 12, 2023 5.913 6.029 5.746 5.904 328,156 +0.07(+1.28%)
Jan 11, 2023 6.071 6.071 5.820 5.829 50,868 -0.20(-3.24%)
Jan 10, 2023 5.983 6.099 5.892 6.025 63,087 -0.01(-0.15%)
Jan 09, 2023 5.987 6.108 5.978 6.034 55,274 +0.09(+1.56%)
Jan 06, 2023 5.913 5.987 5.894 5.941 65,732 +0.12(+2.08%)
Jan 05, 2023 5.848 5.894 5.752 5.820 92,935 +0.00(+0.00%)
Jan 04, 2023 5.839 5.982 5.820 5.820 53,223 -0.14(-2.34%)
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.