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 29, 2021 3.257 3.257 3.086 3.158 12,156 -0.05(-1.69%)
Jan 28, 2021 3.248 3.257 3.167 3.212 5,567 -0.04(-1.11%)
Jan 27, 2021 3.194 3.248 3.167 3.248 6,317 -0.02(-0.55%)
Jan 26, 2021 3.379 3.382 3.266 3.266 23,271 -0.02(-0.55%)
Jan 25, 2021 3.438 3.438 3.230 3.285 5,307 -0.05(-1.63%)
Jan 22, 2021 3.393 3.420 3.339 3.339 18,345 -0.08(-2.38%)
Jan 21, 2021 3.574 3.601 3.420 3.420 25,962 -0.12(-3.32%)
Jan 20, 2021 3.605 3.626 3.538 3.538 10,458 -0.06(-1.76%)
Jan 19, 2021 3.556 3.619 3.556 3.601 10,543 -0.08(-2.21%)
Jan 15, 2021 3.628 3.683 3.610 3.683 35,365 +0.02(+0.49%)
Jan 14, 2021 3.601 3.696 3.565 3.665 16,962 +0.06(+1.76%)
Jan 13, 2021 3.637 3.701 3.601 3.601 12,012 -0.02(-0.50%)
Jan 12, 2021 3.701 3.809 3.529 3.619 25,767 +0.16(+4.71%)
Jan 11, 2021 3.520 3.837 3.375 3.456 72,856 +0.07(+2.14%)
Jan 08, 2021 3.429 3.493 3.348 3.384 17,130 +0.07(+2.19%)
Jan 07, 2021 3.402 3.402 3.221 3.312 4,464 +0.00(+0.00%)
Jan 06, 2021 3.529 3.574 3.303 3.312 9,380 -0.11(-3.17%)
Jan 05, 2021 3.348 3.420 3.348 3.420 2,225 +0.06(+1.89%)
Jan 04, 2021 3.366 3.370 3.257 3.357 6,119 +0.00(+0.00%)
Dec 31, 2020 3.357 3.357 3.357 16,504 +0.01(+0.41%)
Dec 30, 2020 3.298 3.343 3.230 3.343 16,504 -0.02(-0.67%)
Dec 29, 2020 3.438 3.519 3.276 3.366 19,478 +0.02(+0.54%)
Dec 28, 2020 3.348 3.438 3.104 3.348 48,846 +0.21(+6.63%)
Dec 24, 2020 3.402 3.402 3.140 3.140 14,146 -0.14(-4.41%)
Dec 23, 2020 3.420 3.420 3.239 3.285 30,511 -0.15(-4.47%)
Dec 22, 2020 3.266 3.438 3.257 3.438 16,260 +0.09(+2.70%)
Dec 21, 2020 3.429 3.429 3.248 3.348 4,598 +0.08(+2.49%)
Dec 18, 2020 3.122 3.484 3.122 3.266 65,094 +0.12(+3.74%)
Dec 17, 2020 2.933 3.158 2.933 3.149 37,396 +0.14(+4.50%)
Dec 16, 2020 2.986 3.049 2.895 3.013 20,652 +0.03(+0.91%)
Dec 15, 2020 2.986 2.995 2.941 2.986 1,979 +0.04(+1.23%)
Dec 14, 2020 2.923 3.040 2.895 2.950 38,678 -0.05(-1.51%)
Dec 11, 2020 3.032 3.049 2.923 2.995 2,762 +0.03(+0.91%)
Dec 10, 2020 2.905 3.054 2.905 2.968 6,123 +0.06(+2.18%)
Dec 09, 2020 3.058 3.058 2.896 2.905 16,755 -0.05(-1.83%)
Dec 08, 2020 2.995 3.058 2.959 2.959 19,042 -0.05(-1.80%)
Dec 07, 2020 2.995 3.104 2.995 3.013 7,154 +0.05(+1.52%)
Dec 04, 2020 2.986 3.040 2.941 2.968 5,304 -0.01(-0.30%)
Dec 03, 2020 3.011 3.011 2.941 2.977 5,313 -0.04(-1.20%)
Dec 02, 2020 2.948 3.013 2.948 3.013 2,465 -0.02(-0.60%)
Dec 01, 2020 3.031 3.031 3.031 3.031 811 +0.07(+2.45%)
Nov 30, 2020 3.003 3.009 2.959 2.959 6,058 +0.01(+0.31%)
Nov 27, 2020 2.932 2.959 2.868 2.950 4,089 -0.06(-2.10%)
Nov 25, 2020 2.935 3.031 2.935 3.013 26,966 +0.08(+2.78%)
Nov 24, 2020 2.905 2.932 2.850 2.932 56,593 +0.11(+3.85%)
Nov 23, 2020 2.959 2.959 2.814 2.823 4,994 -0.11(-3.70%)
Nov 20, 2020 2.923 2.986 2.805 2.932 10,167 +0.05(+1.89%)
Nov 19, 2020 2.832 2.877 2.832 2.877 9,992 +0.00(+0.00%)
Nov 18, 2020 2.760 2.877 2.760 2.877 7,493 +0.03(+0.95%)
Nov 17, 2020 2.751 2.850 2.751 2.850 896 +0.09(+3.28%)
Nov 16, 2020 2.850 2.877 2.760 2.760 26,211 -0.09(-3.17%)
Nov 13, 2020 2.850 2.850 2.805 2.850 23,429 +0.05(+1.61%)
Nov 12, 2020 2.751 2.886 2.751 2.805 5,265 -0.08(-2.82%)
Nov 11, 2020 2.986 2.986 2.855 2.886 16,696 +0.04(+1.27%)
Nov 10, 2020 2.895 2.941 2.824 2.850 3,558 -0.08(-2.78%)
Nov 09, 2020 2.942 2.942 2.895 2.932 8,000 -0.01(-0.31%)
Nov 06, 2020 2.905 2.941 2.805 2.941 2,541 +0.08(+2.85%)
Nov 05, 2020 2.891 2.891 2.850 2.859 6,228 +0.08(+2.93%)
Nov 04, 2020 2.930 2.930 2.778 2.778 706 -0.07(-2.54%)
Nov 03, 2020 2.895 2.895 2.796 2.850 5,152 +0.04(+1.29%)
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.