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

Epsilon Energy (NQ: EPSN )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 5.540 5.747 5.446 5.559 887,548 +0.05(+0.85%)
Jan 30, 2023 5.530 5.540 5.371 5.512 241,080 -0.04(-0.68%)
Jan 27, 2023 5.596 5.596 5.446 5.549 185,602 +0.00(+0.00%)
Jan 26, 2023 5.643 5.679 5.502 5.549 112,396 -0.05(-0.84%)
Jan 25, 2023 5.737 5.756 5.587 5.596 210,431 -0.16(-2.78%)
Jan 24, 2023 5.822 5.878 5.608 5.756 683,165 -0.03(-0.49%)
Jan 23, 2023 5.737 6.010 5.662 5.784 238,844 +0.17(+3.02%)
Jan 20, 2023 5.568 5.643 5.540 5.615 64,617 +0.03(+0.51%)
Jan 19, 2023 5.596 5.639 5.502 5.587 94,622 -0.02(-0.34%)
Jan 18, 2023 6.029 6.067 5.525 5.606 132,766 -0.37(-6.14%)
Jan 17, 2023 5.991 6.057 5.831 5.973 195,335 +0.04(+0.63%)
Jan 13, 2023 6.001 6.001 5.841 5.935 53,268 -0.04(-0.63%)
Jan 12, 2023 5.982 6.100 5.813 5.973 324,379 +0.08(+1.28%)
Jan 11, 2023 6.142 6.142 5.888 5.897 50,282 -0.20(-3.24%)
Jan 10, 2023 6.052 6.170 5.961 6.095 62,360 -0.01(-0.15%)
Jan 09, 2023 6.057 6.179 6.048 6.104 54,637 +0.09(+1.56%)
Jan 06, 2023 5.982 6.057 5.963 6.010 64,976 +0.12(+2.08%)
Jan 05, 2023 5.916 5.963 5.819 5.888 91,865 +0.00(+0.00%)
Jan 04, 2023 5.907 6.051 5.888 5.888 52,611 -0.14(-2.34%)
Jan 03, 2023 6.283 6.396 5.907 6.029 141,474 -0.21(-3.32%)
Dec 30, 2022 6.236 6.443 6.142 6.236 35,943 +0.01(+0.15%)
Dec 29, 2022 6.179 6.255 6.085 6.226 46,322 +0.05(+0.76%)
Dec 28, 2022 6.546 6.546 6.067 6.179 69,867 -0.34(-5.19%)
Dec 27, 2022 6.462 6.584 6.396 6.518 64,460 +0.08(+1.17%)
Dec 23, 2022 6.368 6.452 6.321 6.443 26,651 +0.09(+1.48%)
Dec 22, 2022 6.424 6.490 6.217 6.349 29,319 -0.07(-1.03%)
Dec 21, 2022 6.546 6.556 6.349 6.415 61,054 -0.04(-0.58%)
Dec 20, 2022 6.339 6.556 6.339 6.452 63,233 +0.12(+1.93%)
Dec 19, 2022 6.302 6.471 6.302 6.330 68,779 +0.03(+0.45%)
Dec 16, 2022 6.236 6.339 6.217 6.302 71,069 -0.07(-1.03%)
Dec 15, 2022 6.189 6.396 6.189 6.368 21,272 +0.06(+0.89%)
Dec 14, 2022 6.358 6.480 6.245 6.311 30,705 +0.04(+0.64%)
Dec 13, 2022 6.234 6.386 6.103 6.271 69,502 +0.19(+3.06%)
Dec 12, 2022 6.020 6.192 5.917 6.085 77,509 +0.12(+2.03%)
Dec 09, 2022 6.103 6.117 5.908 5.964 102,725 -0.07(-1.23%)
Dec 08, 2022 6.206 6.243 5.973 6.038 55,886 -0.17(-2.70%)
Dec 07, 2022 6.234 6.271 6.108 6.206 46,004 -0.01(-0.15%)
Dec 06, 2022 6.346 6.495 6.159 6.215 40,358 -0.09(-1.48%)
Dec 05, 2022 6.728 6.728 6.308 6.308 58,658 -0.42(-6.23%)
Dec 02, 2022 6.802 6.923 6.690 6.728 30,426 -0.12(-1.77%)
Dec 01, 2022 6.989 6.989 6.784 6.849 64,190 -0.01(-0.14%)
Nov 30, 2022 6.784 6.895 6.681 6.858 64,675 +0.14(+2.08%)
Nov 29, 2022 6.737 6.780 6.560 6.718 73,054 +0.01(+0.14%)
Nov 28, 2022 6.895 6.895 6.628 6.709 58,181 -0.21(-3.10%)
Nov 25, 2022 6.886 6.979 6.886 6.923 6,705 +0.04(+0.54%)
Nov 23, 2022 6.812 6.886 6.784 6.886 27,150 +0.03(+0.41%)
Nov 22, 2022 6.756 6.937 6.739 6.858 72,681 +0.15(+2.22%)
Nov 21, 2022 6.821 6.871 6.532 6.709 74,610 -0.11(-1.64%)
Nov 18, 2022 6.812 6.830 6.690 6.821 68,665 +0.02(+0.27%)
Nov 17, 2022 6.728 6.840 6.700 6.802 57,412 -0.07(-0.95%)
Nov 16, 2022 6.942 6.961 6.667 6.868 52,599 -0.06(-0.81%)
Nov 15, 2022 6.914 6.989 6.845 6.923 112,051 +0.04(+0.54%)
Nov 14, 2022 6.821 6.961 6.784 6.886 110,406 +0.07(+0.96%)
Nov 11, 2022 6.765 6.968 6.737 6.821 127,395 +0.06(+0.83%)
Nov 10, 2022 6.560 6.802 6.444 6.765 93,651 +0.24(+3.71%)
Nov 09, 2022 6.914 6.914 6.485 6.523 81,166 -0.43(-6.17%)
Nov 08, 2022 6.923 7.017 6.737 6.951 152,649 +0.06(+0.81%)
Nov 07, 2022 6.802 7.072 6.774 6.895 233,291 +0.19(+2.78%)
Nov 04, 2022 6.690 6.774 6.572 6.709 99,080 +0.09(+1.41%)
Nov 03, 2022 6.579 6.616 6.472 6.616 37,787 +0.04(+0.57%)
Nov 02, 2022 6.690 6.690 6.530 6.579 67,377 -0.07(-0.98%)
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.