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, 2022 4.931 5.022 5.022 34,096 +0.08(+1.65%)
Jan 28, 2022 4.841 4.959 4.841 4.940 5,414 +0.04(+0.83%)
Jan 27, 2022 4.818 4.953 4.818 4.900 4,401 -0.03(-0.64%)
Jan 26, 2022 5.013 5.013 4.904 4.931 10,604 -0.08(-1.62%)
Jan 25, 2022 4.678 5.139 4.560 5.013 20,168 +0.36(+7.78%)
Jan 24, 2022 4.850 5.004 4.588 4.651 31,804 -0.41(-8.05%)
Jan 21, 2022 5.121 5.121 5.049 5.058 13,069 -0.08(-1.58%)
Jan 20, 2022 5.248 5.248 5.130 5.139 13,728 -0.04(-0.70%)
Jan 19, 2022 5.248 5.248 5.130 5.176 27,246 -0.05(-0.87%)
Jan 18, 2022 5.203 5.248 5.203 5.221 82,812 +0.09(+1.69%)
Jan 14, 2022 5.134 0 -0.06(-1.07%)
Jan 13, 2022 5.194 5.194 5.158 5.190 8,062 +0.07(+1.33%)
Jan 12, 2022 5.203 5.248 5.121 5.121 45,021 -0.05(-1.05%)
Jan 11, 2022 5.203 5.203 5.121 5.176 34,802 +0.00(+0.00%)
Jan 10, 2022 5.094 5.176 4.986 5.176 36,476 +0.05(+1.06%)
Jan 07, 2022 5.176 5.176 5.076 5.121 3,154 +0.05(+0.89%)
Jan 06, 2022 5.085 5.149 5.076 5.076 6,011 -0.01(-0.25%)
Jan 05, 2022 5.126 5.203 5.076 5.089 15,554 +0.01(+0.25%)
Jan 04, 2022 5.167 5.203 5.067 5.076 13,631 -0.13(-2.43%)
Jan 03, 2022 5.050 5.203 5.050 5.203 15,969 +0.06(+1.23%)
Dec 31, 2021 5.094 5.139 5.013 5.139 16,905 +0.02(+0.35%)
Dec 30, 2021 5.121 5.121 5.085 5.121 6,153 +0.06(+1.25%)
Dec 29, 2021 5.221 5.221 5.031 5.058 17,114 -0.10(-1.93%)
Dec 28, 2021 4.660 5.203 4.660 5.157 71,311 +0.50(+10.68%)
Dec 27, 2021 4.796 4.850 4.660 4.660 9,988 -0.11(-2.28%)
Dec 23, 2021 4.633 4.776 4.633 4.769 3,986 +0.11(+2.33%)
Dec 22, 2021 4.931 4.931 4.616 4.660 13,000 -0.01(-0.19%)
Dec 21, 2021 4.931 4.931 4.578 4.669 36,587 -0.05(-1.15%)
Dec 20, 2021 4.814 4.868 4.723 4.723 19,278 -0.15(-3.15%)
Dec 17, 2021 4.805 4.931 4.805 4.877 10,560 +0.07(+1.51%)
Dec 16, 2021 4.877 4.895 4.805 4.805 5,115 -0.02(-0.38%)
Dec 15, 2021 4.814 4.886 4.805 4.823 7,714 +0.00(+0.00%)
Dec 14, 2021 4.859 4.877 4.812 4.823 9,813 -0.08(-1.66%)
Dec 13, 2021 5.004 5.130 4.896 4.904 14,138 -0.07(-1.45%)
Dec 10, 2021 5.130 5.157 4.895 4.977 9,116 +0.08(+1.66%)
Dec 09, 2021 5.004 5.004 4.823 4.895 10,936 -0.11(-2.17%)
Dec 08, 2021 5.031 5.049 4.940 5.004 7,369 +0.04(+0.73%)
Dec 07, 2021 4.895 4.968 4.805 4.968 13,544 +0.20(+4.17%)
Dec 06, 2021 4.823 4.886 4.678 4.769 18,293 -0.10(-2.04%)
Dec 03, 2021 4.922 4.968 4.769 4.868 26,898 -0.03(-0.55%)
Dec 02, 2021 4.931 4.977 4.823 4.895 58,267 +0.07(+1.50%)
Dec 01, 2021 4.977 4.977 4.796 4.823 45,891 -0.14(-2.91%)
Nov 30, 2021 4.886 4.886 4.868 4.968 33,136 +0.14(+2.81%)
Nov 29, 2021 4.741 4.886 4.633 4.832 31,786 +0.04(+0.75%)
Nov 26, 2021 4.714 4.796 4.633 4.796 4,086 +0.14(+2.91%)
Nov 24, 2021 4.651 4.660 4.633 4.660 5,816 +0.06(+1.38%)
Nov 23, 2021 4.624 4.651 4.533 4.597 44,259 -0.02(-0.39%)
Nov 22, 2021 4.660 4.669 4.588 4.615 23,889 -0.07(-1.54%)
Nov 19, 2021 4.669 4.696 4.642 4.687 11,663 -0.02(-0.38%)
Nov 18, 2021 4.723 4.759 4.705 4.705 16,870 -0.03(-0.57%)
Nov 17, 2021 4.759 4.814 4.651 4.732 31,202 -0.12(-2.43%)
Nov 16, 2021 4.814 4.850 4.759 4.850 18,498 +0.07(+1.52%)
Nov 15, 2021 4.977 5.109 4.759 4.778 42,877 -0.26(-5.21%)
Nov 12, 2021 5.022 5.058 5.022 5.040 8,024 -0.01(-0.18%)
Nov 11, 2021 5.076 5.185 5.017 5.049 6,555 -0.04(-0.71%)
Nov 10, 2021 5.194 5.085 5.085 15,592 -0.11(-2.09%)
Nov 09, 2021 5.103 5.237 5.103 5.194 14,819 -0.01(-0.17%)
Nov 08, 2021 5.112 5.248 5.112 5.203 49,932 +0.09(+1.77%)
Nov 05, 2021 5.112 5.158 5.067 5.112 11,229 +0.07(+1.44%)
Nov 04, 2021 5.067 5.158 5.017 5.040 10,801 -0.03(-0.54%)
Nov 03, 2021 4.913 5.117 4.910 5.067 13,360 +0.09(+1.82%)
Nov 02, 2021 5.130 5.165 4.895 4.977 39,127 -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.