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

Epsilon Energy (NQ: EPSN )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2022 6.502 6.630 6.337 6.383 349,977 -0.12(-1.83%)
May 27, 2022 6.483 6.538 6.460 6.502 222,499 +0.05(+0.85%)
May 26, 2022 6.264 6.492 6.264 6.447 387,185 +0.18(+2.92%)
May 25, 2022 6.428 6.620 6.017 6.264 492,554 -0.11(-1.72%)
May 24, 2022 6.300 6.474 6.200 6.374 100,498 +0.05(+0.72%)
May 23, 2022 6.401 6.547 6.182 6.328 529,594 -0.04(-0.57%)
May 20, 2022 6.419 6.465 6.310 6.364 80,531 -0.05(-0.85%)
May 19, 2022 6.255 6.456 6.182 6.419 143,948 +0.10(+1.59%)
May 18, 2022 6.419 6.502 6.218 6.319 211,720 -0.08(-1.29%)
May 17, 2022 6.556 6.639 6.337 6.401 265,015 -0.03(-0.43%)
May 16, 2022 6.401 6.602 6.401 6.428 220,585 +0.03(+0.43%)
May 13, 2022 6.447 6.584 6.374 6.401 251,068 +0.03(+0.43%)
May 12, 2022 6.529 6.566 6.328 6.374 235,006 +0.00(+0.00%)
May 11, 2022 6.410 6.593 6.351 6.374 178,900 +0.03(+0.43%)
May 10, 2022 6.392 6.794 6.337 6.346 113,884 -0.05(-0.72%)
May 09, 2022 6.639 6.666 6.273 6.392 206,257 -0.35(-5.16%)
May 06, 2022 6.803 6.977 6.127 6.739 107,289 -0.07(-1.07%)
May 05, 2022 7.041 7.288 6.428 6.812 203,314 -0.31(-4.36%)
May 04, 2022 7.032 7.306 7.014 7.123 345,762 +0.23(+3.32%)
May 03, 2022 6.739 6.995 6.401 6.895 337,371 +0.16(+2.31%)
May 02, 2022 6.666 6.930 6.666 6.739 255,773 -0.03(-0.41%)
Apr 29, 2022 6.858 6.908 6.721 6.767 117,943 -0.09(-1.33%)
Apr 28, 2022 6.630 6.858 6.584 6.858 182,505 +0.23(+3.45%)
Apr 27, 2022 6.529 6.630 6.468 6.630 177,798 +0.11(+1.68%)
Apr 26, 2022 6.556 6.630 6.438 6.520 85,112 -0.07(-1.11%)
Apr 25, 2022 6.575 6.712 6.273 6.593 173,337 -0.11(-1.64%)
Apr 22, 2022 6.602 6.794 6.419 6.703 129,709 +0.09(+1.38%)
Apr 21, 2022 6.968 7.038 6.511 6.611 281,415 -0.19(-2.82%)
Apr 20, 2022 6.666 6.812 6.502 6.803 68,984 +0.22(+3.33%)
Apr 19, 2022 6.703 6.776 6.483 6.584 112,064 -0.12(-1.77%)
Apr 18, 2022 6.328 6.831 6.289 6.703 504,282 +0.48(+7.79%)
Apr 14, 2022 5.935 6.477 5.898 6.218 443,124 +0.27(+4.62%)
Apr 13, 2022 5.633 5.944 5.619 5.944 63,756 +0.34(+6.04%)
Apr 12, 2022 5.816 5.898 5.541 5.605 103,729 -0.16(-2.70%)
Apr 11, 2022 6.008 6.026 5.733 5.761 114,682 -0.15(-2.48%)
Apr 08, 2022 5.770 5.926 5.770 5.907 113,599 +0.15(+2.54%)
Apr 07, 2022 5.816 5.963 5.706 5.761 25,454 -0.03(-0.47%)
Apr 06, 2022 5.889 5.926 5.779 5.788 43,190 -0.10(-1.71%)
Apr 05, 2022 6.008 6.035 5.816 5.889 43,087 -0.09(-1.53%)
Apr 04, 2022 6.035 6.035 5.816 5.980 55,842 +0.02(+0.31%)
Apr 01, 2022 5.907 6.025 5.889 5.962 104,965 +0.06(+1.09%)
Mar 31, 2022 5.898 5.944 5.852 5.898 63,422 +0.00(+0.00%)
Mar 30, 2022 5.852 5.935 5.833 5.898 68,145 +0.12(+2.06%)
Mar 29, 2022 5.624 5.807 5.624 5.779 46,129 +0.16(+2.93%)
Mar 28, 2022 5.916 5.916 5.514 5.615 165,201 -0.35(-5.83%)
Mar 25, 2022 5.413 5.967 5.413 5.962 275,783 +0.57(+10.51%)
Mar 24, 2022 5.075 5.441 5.029 5.395 106,672 +0.44(+8.86%)
Mar 23, 2022 5.121 5.237 4.920 4.956 73,483 -0.25(-4.75%)
Mar 22, 2022 5.185 5.304 5.130 5.203 27,124 +0.02(+0.35%)
Mar 21, 2022 5.349 5.487 5.121 5.185 125,989 -0.17(-3.24%)
Mar 18, 2022 5.157 5.505 5.124 5.359 202,253 +0.15(+2.81%)
Mar 17, 2022 5.203 5.331 5.176 5.212 52,711 +0.11(+2.15%)
Mar 16, 2022 5.112 5.332 5.093 5.103 15,627 +0.05(+0.90%)
Mar 15, 2022 5.203 5.203 4.965 5.057 22,085 -0.16(-2.98%)
Mar 14, 2022 5.496 5.496 4.920 5.212 102,100 -0.27(-5.00%)
Mar 11, 2022 5.496 5.631 5.395 5.487 34,225 -0.01(-0.17%)
Mar 10, 2022 5.395 5.624 5.395 5.496 74,442 +0.15(+2.74%)
Mar 09, 2022 5.743 5.802 5.267 5.349 93,470 -0.37(-6.40%)
Mar 08, 2022 5.834 6.337 5.587 5.715 339,351 +0.21(+3.82%)
Mar 07, 2022 5.578 5.715 5.441 5.505 409,557 +0.11(+2.08%)
Mar 04, 2022 5.420 5.538 5.257 5.393 90,964 -0.03(-0.50%)
Mar 03, 2022 5.429 5.501 5.420 5.420 34,221 +0.00(+0.00%)
Mar 02, 2022 5.429 5.474 5.398 5.420 31,963 +0.01(+0.17%)
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.