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

Epsilon Energy (NQ: EPSN )

5.357 -0.013 (-0.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 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, 2020 2.479 2.850 2.479 2.850 12,487 +0.05(+1.95%)
Jan 30, 2020 2.624 2.796 2.624 2.796 78,388 +0.16(+6.18%)
Jan 29, 2020 2.660 2.796 2.606 2.633 5,953 +0.03(+1.04%)
Jan 28, 2020 2.624 2.624 2.579 2.606 24,703 -0.02(-0.69%)
Jan 27, 2020 2.796 2.796 2.479 2.624 31,479 -0.12(-4.29%)
Jan 24, 2020 2.706 2.742 2.597 2.742 12,598 +0.02(+0.66%)
Jan 23, 2020 2.728 2.728 2.715 2.724 59,523 -0.00(-0.03%)
Jan 21, 2020 2.725 2.725 2.725 0 -0.00(-0.05%)
Jan 17, 2020 2.726 2.726 2.726 2.726 442 -0.08(-2.82%)
Jan 16, 2020 2.805 2.805 2.805 2.805 569 +0.11(+4.03%)
Jan 15, 2020 2.697 2.697 2.651 2.697 4,090 -0.04(-1.32%)
Jan 14, 2020 2.796 2.805 2.715 2.733 5,440 -0.07(-2.58%)
Jan 13, 2020 2.874 3.056 2.805 2.805 16,467 -0.05(-1.59%)
Jan 10, 2020 2.850 2.850 2.805 2.850 7,956 -0.02(-0.63%)
Jan 09, 2020 2.814 2.986 2.814 2.868 15,178 -0.07(-2.46%)
Jan 08, 2020 2.923 2.977 2.823 2.941 9,044 -0.05(-1.52%)
Jan 07, 2020 3.031 3.031 2.986 2.986 7,082 -0.07(-2.37%)
Jan 06, 2020 3.149 3.167 2.915 3.058 25,439 -0.02(-0.59%)
Jan 03, 2020 2.977 3.158 2.972 3.077 22,544 +0.09(+3.03%)
Jan 02, 2020 2.977 2.986 2.947 2.986 2,522 +0.00(+0.00%)
Dec 31, 2019 2.977 3.122 2.941 2.986 29,285 +0.00(+0.00%)
Dec 30, 2019 2.995 3.022 2.941 2.986 12,872 +0.05(+1.54%)
Dec 27, 2019 2.868 3.068 2.850 2.941 50,835 -0.06(-2.11%)
Dec 26, 2019 2.966 3.149 2.966 3.004 9,103 +0.06(+2.15%)
Dec 24, 2019 2.887 2.942 2.878 2.941 18,123 +0.08(+2.85%)
Dec 23, 2019 2.941 2.941 2.859 2.859 3,160 -0.12(-3.95%)
Dec 20, 2019 2.986 3.131 2.878 2.977 29,396 -0.07(-2.37%)
Dec 19, 2019 3.077 3.077 2.954 3.049 52,414 -0.08(-2.60%)
Dec 18, 2019 2.959 3.131 2.868 3.131 65,753 +0.23(+7.79%)
Dec 17, 2019 2.742 2.923 2.733 2.905 50,385 +0.13(+4.56%)
Dec 16, 2019 3.004 3.122 2.642 2.778 117,948 -0.29(-9.44%)
Dec 13, 2019 3.140 3.140 2.923 3.068 11,603 +0.03(+0.89%)
Dec 12, 2019 3.158 3.158 2.936 3.040 9,483 -0.04(-1.18%)
Dec 11, 2019 3.122 3.167 2.914 3.077 15,360 -0.05(-1.73%)
Dec 10, 2019 2.950 3.167 2.832 3.131 84,262 +0.29(+10.19%)
Dec 09, 2019 3.022 3.022 2.828 2.841 24,975 -0.02(-0.63%)
Dec 06, 2019 2.841 2.977 2.805 2.859 13,040 -0.08(-2.77%)
Dec 05, 2019 2.923 2.950 2.778 2.941 34,202 +0.01(+0.41%)
Dec 04, 2019 2.932 2.941 2.923 2.929 3,020 -0.01(-0.41%)
Dec 03, 2019 2.968 2.986 2.941 2.941 10,254 -0.05(-1.66%)
Dec 02, 2019 3.031 3.031 2.982 2.991 575 -0.06(-2.12%)
Nov 29, 2019 3.065 3.065 3.055 3.055 3,425 +0.06(+1.89%)
Nov 27, 2019 3.131 3.131 2.999 2.999 17,018 -0.14(-4.50%)
Nov 26, 2019 2.929 3.140 2.929 3.140 38,208 +0.08(+2.66%)
Nov 25, 2019 3.058 3.058 3.058 6 +0.00(+0.00%)
Nov 22, 2019 3.077 3.086 2.957 3.058 5,162,995 +0.08(+2.58%)
Nov 21, 2019 2.986 2.986 2.967 2.982 276,726 +0.01(+0.46%)
Nov 20, 2019 2.932 2.968 2.923 2.968 7,099 +0.01(+0.42%)
Nov 19, 2019 2.968 2.968 2.941 2.956 1,350 -0.05(-1.69%)
Nov 18, 2019 3.077 3.077 2.986 3.006 15,792 -0.25(-7.71%)
Nov 15, 2019 2.968 3.258 2.968 3.258 4,973 +0.05(+1.41%)
Nov 14, 2019 3.077 3.212 3.066 3.212 2,444 +0.20(+6.49%)
Nov 13, 2019 3.017 3.017 3.017 3.017 552 -0.11(-3.65%)
Nov 12, 2019 3.131 3.131 3.131 3.131 649 -0.04(-1.14%)
Nov 11, 2019 3.249 3.249 3.131 3.167 166,557 +0.18(+6.06%)
Nov 08, 2019 2.986 2.986 2.986 2.986 7,846 -0.06(-1.91%)
Nov 07, 2019 3.044 3.044 3.044 3.044 255 -0.01(-0.46%)
Nov 06, 2019 3.031 3.077 3.022 3.058 30,925 +0.13(+4.32%)
Nov 05, 2019 3.077 3.131 2.932 2.932 9,131 -0.24(-7.43%)
Nov 04, 2019 3.230 3.230 3.018 3.167 4,210 +0.09(+2.94%)
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.