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

Epsilon Energy (NQ: EPSN )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 4.917 5.184 4.892 5.045 207,594 +0.13(+2.61%)
Jan 30, 2024 4.739 4.917 4.729 4.917 553,472 +0.14(+2.89%)
Jan 29, 2024 4.739 4.828 4.641 4.779 77,833 -0.02(-0.41%)
Jan 26, 2024 4.799 4.838 4.759 4.799 19,162 -0.03(-0.61%)
Jan 25, 2024 4.739 4.828 4.739 4.828 23,528 +0.08(+1.66%)
Jan 24, 2024 4.739 4.828 4.739 4.749 21,228 +0.07(+1.48%)
Jan 23, 2024 4.650 4.739 4.650 4.680 42,615 +0.03(+0.64%)
Jan 22, 2024 4.710 4.729 4.650 4.650 50,154 -0.06(-1.26%)
Jan 19, 2024 4.690 4.759 4.690 4.710 39,695 +0.01(+0.21%)
Jan 18, 2024 4.729 4.759 4.680 4.700 84,283 -0.03(-0.63%)
Jan 17, 2024 4.710 4.779 4.690 4.729 42,236 -0.04(-0.83%)
Jan 16, 2024 4.848 4.838 4.754 4.769 32,320 -0.03(-0.62%)
Jan 12, 2024 4.720 4.847 4.720 4.799 42,034 +0.08(+1.67%)
Jan 11, 2024 4.710 4.779 4.710 4.720 52,644 +0.02(+0.42%)
Jan 10, 2024 4.917 4.976 4.660 4.700 160,487 -0.21(-4.23%)
Jan 09, 2024 4.878 4.966 4.878 4.907 32,226 +0.03(+0.71%)
Jan 08, 2024 4.848 4.976 4.798 4.873 67,817 +0.02(+0.51%)
Jan 05, 2024 4.957 4.989 4.848 4.848 56,238 -0.08(-1.60%)
Jan 04, 2024 4.996 5.011 4.907 4.927 30,467 -0.10(-1.96%)
Jan 03, 2024 5.055 5.096 4.957 5.026 59,836 -0.04(-0.78%)
Jan 02, 2024 4.996 5.114 4.996 5.065 44,580 +0.05(+0.98%)
Dec 29, 2023 5.016 5.035 4.966 5.016 41,169 +0.07(+1.40%)
Dec 28, 2023 4.976 5.095 4.910 4.947 119,737 -0.01(-0.20%)
Dec 27, 2023 4.976 5.114 4.947 4.956 131,974 +0.01(+0.20%)
Dec 26, 2023 4.966 4.976 4.933 4.947 85,681 -0.03(-0.60%)
Dec 22, 2023 5.035 5.134 4.868 4.976 167,599 -0.09(-1.75%)
Dec 21, 2023 5.124 5.129 5.045 5.065 54,825 -0.04(-0.77%)
Dec 20, 2023 5.124 5.193 4.996 5.105 122,597 +0.01(+0.19%)
Dec 19, 2023 5.006 5.203 5.006 5.095 53,061 +0.06(+1.18%)
Dec 18, 2023 4.848 5.045 4.830 5.035 60,773 +0.17(+3.45%)
Dec 15, 2023 4.937 4.937 4.799 4.868 104,782 -0.05(-1.00%)
Dec 14, 2023 4.986 5.075 4.868 4.917 69,903 -0.01(-0.15%)
Dec 13, 2023 4.924 4.992 4.895 4.924 33,825 -0.02(-0.39%)
Dec 12, 2023 4.973 5.084 4.905 4.944 66,015 -0.03(-0.59%)
Dec 11, 2023 5.129 5.129 4.924 4.973 64,606 -0.02(-0.39%)
Dec 08, 2023 4.983 5.100 4.983 4.993 58,248 -0.03(-0.58%)
Dec 07, 2023 5.139 5.149 5.022 5.022 38,382 -0.12(-2.28%)
Dec 06, 2023 5.158 5.227 5.105 5.139 32,740 -0.03(-0.57%)
Dec 05, 2023 5.217 5.266 5.139 5.168 53,012 -0.10(-1.85%)
Dec 04, 2023 5.217 5.266 5.119 5.266 36,466 +0.05(+0.93%)
Dec 01, 2023 5.227 5.246 5.154 5.217 60,744 +0.02(+0.38%)
Nov 30, 2023 5.080 5.207 5.080 5.197 36,032 +0.08(+1.52%)
Nov 29, 2023 5.119 5.168 5.075 5.119 28,761 +0.06(+1.16%)
Nov 28, 2023 5.256 5.256 5.051 5.061 48,375 -0.15(-2.81%)
Nov 27, 2023 5.227 5.295 5.132 5.207 38,183 -0.02(-0.37%)
Nov 24, 2023 5.227 5.383 5.217 5.227 9,217 -0.01(-0.19%)
Nov 22, 2023 5.227 5.314 5.100 5.236 18,201 +0.05(+0.94%)
Nov 21, 2023 5.285 5.373 5.168 5.188 35,421 -0.08(-1.48%)
Nov 20, 2023 5.422 5.509 5.266 5.266 40,299 -0.19(-3.40%)
Nov 17, 2023 5.256 5.461 5.256 5.451 32,427 +0.17(+3.14%)
Nov 16, 2023 5.314 5.363 5.217 5.285 50,207 -0.03(-0.55%)
Nov 15, 2023 5.363 5.470 5.314 5.314 40,184 -0.10(-1.80%)
Nov 14, 2023 5.441 5.529 5.371 5.412 35,436 -0.02(-0.36%)
Nov 13, 2023 5.490 5.548 5.308 5.431 35,020 +0.12(+2.20%)
Nov 10, 2023 5.363 5.490 5.227 5.314 67,895 -0.28(-5.05%)
Nov 09, 2023 5.422 5.607 5.363 5.597 41,786 +0.16(+2.87%)
Nov 08, 2023 5.470 5.500 5.412 5.441 32,849 -0.03(-0.53%)
Nov 07, 2023 5.587 5.636 5.470 5.470 43,245 -0.17(-2.94%)
Nov 06, 2023 5.607 5.705 5.539 5.636 71,506 +0.03(+0.52%)
Nov 03, 2023 5.675 5.685 5.475 5.607 27,309 -0.05(-0.86%)
Nov 02, 2023 5.558 5.656 5.465 5.656 20,247 +0.03(+0.52%)
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.