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

Epsilon Energy (NQ: EPSN )

5.346 -0.024 (-0.44%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
May 22, 2024 5.400 5.410 5.310 5.370 50,079 -0.04(-0.74%)
May 21, 2024 5.349 5.490 5.349 5.410 26,959 +0.06(+1.12%)
May 20, 2024 5.310 5.400 5.310 5.350 21,046 -0.01(-0.19%)
May 17, 2024 5.390 5.485 5.310 5.360 17,928 -0.08(-1.47%)
May 16, 2024 5.390 5.580 5.320 5.440 79,783 +0.07(+1.30%)
May 15, 2024 5.340 5.391 5.300 5.370 14,196 +0.04(+0.75%)
May 14, 2024 5.300 5.350 5.220 5.330 40,539 +0.10(+1.91%)
May 13, 2024 5.260 5.350 5.200 5.230 49,343 -0.03(-0.57%)
May 10, 2024 5.410 5.410 5.250 5.260 6,562 -0.10(-1.87%)
May 09, 2024 5.310 5.390 5.267 5.360 43,599 +0.02(+0.37%)
May 08, 2024 5.390 5.460 5.260 5.340 40,466 -0.01(-0.19%)
May 07, 2024 5.495 5.575 5.350 5.350 55,967 -0.12(-2.19%)
May 06, 2024 5.420 5.550 5.414 5.470 63,318 +0.03(+0.55%)
May 03, 2024 5.370 5.440 5.350 5.440 12,854 +0.04(+0.74%)
May 02, 2024 5.300 5.400 5.250 5.400 33,516 +0.06(+1.12%)
May 01, 2024 5.360 5.400 5.250 5.340 18,216 -0.08(-1.48%)
Apr 30, 2024 5.490 5.490 5.400 5.420 17,903 -0.08(-1.45%)
Apr 29, 2024 5.390 5.540 5.330 5.500 14,239 +0.07(+1.29%)
Apr 26, 2024 5.490 5.490 5.360 5.430 8,815 -0.02(-0.37%)
Apr 25, 2024 5.325 5.450 5.325 5.450 15,824 +0.06(+1.11%)
Apr 24, 2024 5.470 5.470 5.303 5.390 13,887 -0.01(-0.19%)
Apr 23, 2024 5.290 5.490 5.230 5.400 25,591 +0.16(+3.05%)
Apr 22, 2024 5.220 5.370 5.220 5.240 33,506 -0.06(-1.13%)
Apr 19, 2024 5.210 5.400 5.210 5.300 31,765 +0.05(+0.95%)
Apr 18, 2024 5.290 5.339 5.200 5.250 22,608 -0.02(-0.38%)
Apr 17, 2024 5.450 5.495 5.250 5.270 14,229 -0.13(-2.41%)
Apr 16, 2024 5.310 5.540 5.250 5.400 33,398 +0.09(+1.69%)
Apr 15, 2024 5.350 5.550 5.310 5.310 43,382 -0.09(-1.67%)
Apr 12, 2024 5.450 5.572 5.360 5.400 26,461 -0.05(-0.92%)
Apr 11, 2024 5.590 5.590 5.370 5.450 18,597 -0.10(-1.80%)
Apr 10, 2024 5.650 5.650 5.440 5.550 27,161 -0.10(-1.77%)
Apr 09, 2024 5.390 5.690 5.350 5.650 62,345 +0.11(+1.99%)
Apr 08, 2024 5.580 5.600 5.520 5.540 18,623 +0.00(+0.00%)
Apr 05, 2024 5.591 5.591 5.470 5.540 14,143 -0.06(-1.07%)
Apr 04, 2024 5.480 5.647 5.420 5.600 58,493 +0.14(+2.56%)
Apr 03, 2024 5.500 5.510 5.429 5.460 15,664 -0.05(-0.91%)
Apr 02, 2024 5.460 5.550 5.370 5.510 35,329 +0.02(+0.36%)
Apr 01, 2024 5.450 5.550 5.410 5.490 49,355 -0.00(-0.09%)
Mar 28, 2024 5.250 5.510 5.140 5.495 31,687 +0.21(+4.07%)
Mar 27, 2024 5.300 5.349 5.220 5.280 42,002 +0.02(+0.38%)
Mar 26, 2024 5.250 5.370 5.180 5.260 60,490 +0.01(+0.29%)
Mar 25, 2024 5.100 5.250 5.020 5.245 40,809 +0.01(+0.29%)
Mar 22, 2024 5.250 5.250 5.152 5.230 24,477 -0.02(-0.38%)
Mar 21, 2024 5.010 5.250 5.000 5.250 64,444 +0.21(+4.17%)
Mar 20, 2024 5.000 5.040 4.990 5.040 29,424 +0.03(+0.60%)
Mar 19, 2024 4.920 5.030 4.920 5.010 66,894 +0.06(+1.21%)
Mar 18, 2024 4.970 4.990 4.918 4.950 44,475 +0.00(+0.00%)
Mar 15, 2024 4.930 5.000 4.930 4.950 55,666 -0.02(-0.40%)
Mar 14, 2024 4.920 4.970 4.920 4.970 36,684 +0.09(+1.90%)
Mar 13, 2024 4.868 4.966 4.868 4.878 71,192 -0.01(-0.20%)
Mar 12, 2024 4.956 4.956 4.854 4.887 13,016 -0.02(-0.40%)
Mar 11, 2024 4.937 4.959 4.838 4.907 77,543 -0.02(-0.40%)
Mar 08, 2024 4.986 4.986 4.878 4.927 60,728 +0.00(+0.00%)
Mar 07, 2024 4.927 4.956 4.858 4.927 35,594 +0.00(+0.00%)
Mar 06, 2024 4.966 4.986 4.907 4.927 40,967 -0.01(-0.20%)
Mar 05, 2024 4.956 4.986 4.917 4.937 45,245 -0.03(-0.60%)
Mar 04, 2024 4.937 4.986 4.892 4.966 33,957 +0.03(+0.60%)
Mar 01, 2024 4.966 4.996 4.897 4.937 47,601 -0.03(-0.60%)
Feb 29, 2024 4.956 4.996 4.917 4.966 59,864 +0.03(+0.60%)
Feb 28, 2024 4.996 4.996 4.922 4.937 44,255 -0.08(-1.57%)
Feb 27, 2024 4.976 5.055 4.937 5.016 26,954 -0.01(-0.20%)
Feb 26, 2024 5.026 5.035 4.907 5.026 25,618 -0.01(-0.20%)
Feb 23, 2024 4.927 5.035 4.917 5.035 24,056 +0.05(+0.99%)
Feb 22, 2024 4.956 4.987 4.937 4.986 27,277 +0.00(+0.00%)
Feb 21, 2024 4.887 5.006 4.887 4.986 42,732 +0.13(+2.64%)
Feb 20, 2024 4.887 4.986 4.838 4.858 51,476 -0.14(-2.86%)
Feb 16, 2024 4.927 5.026 4.927 5.001 40,810 +0.05(+1.10%)
Feb 15, 2024 4.917 4.956 4.887 4.947 44,246 +0.00(+0.00%)
Feb 14, 2024 4.897 5.006 4.897 4.947 19,571 +0.05(+1.01%)
Feb 13, 2024 5.026 5.026 4.897 4.897 18,418 -0.04(-0.80%)
Feb 12, 2024 4.868 5.035 4.868 4.937 32,464 +0.05(+1.01%)
Feb 09, 2024 4.838 4.897 4.799 4.887 36,836 +0.05(+1.02%)
Feb 08, 2024 4.789 4.867 4.789 4.838 18,718 +0.04(+0.82%)
Feb 07, 2024 4.838 4.848 4.739 4.799 49,700 -0.04(-0.82%)
Feb 06, 2024 4.700 4.907 4.700 4.838 33,571 +0.11(+2.30%)
Feb 05, 2024 4.789 4.810 4.690 4.729 41,065 -0.05(-1.03%)
Feb 02, 2024 4.887 4.966 4.779 4.779 56,085 -0.06(-1.22%)
Feb 01, 2024 5.105 5.134 4.838 4.838 295,549 -0.21(-4.11%)
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.