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

Epsilon Energy (NQ: EPSN )

5.300 -0.070 (-1.30%)
Streaming Delayed Price Updated: 11:07 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 (%)
Sep 30, 2021 4.977 5.900 4.950 5.827 255,407 +0.90(+18.38%)
Sep 29, 2021 4.932 4.932 4.862 4.923 13,892 +0.05(+0.93%)
Sep 28, 2021 4.977 4.977 4.642 4.877 40,942 -0.04(-0.74%)
Sep 27, 2021 4.977 4.977 4.904 4.914 38,376 +0.01(+0.18%)
Sep 24, 2021 4.714 4.932 4.615 4.904 146,465 +0.20(+4.23%)
Sep 23, 2021 4.669 4.705 4.615 4.705 14,021 +0.01(+0.19%)
Sep 22, 2021 4.597 4.705 4.597 4.696 3,760 +0.04(+0.78%)
Sep 21, 2021 4.651 4.705 4.651 4.660 35,903 -0.02(-0.39%)
Sep 20, 2021 4.588 4.705 4.443 4.678 13,758 +0.02(+0.39%)
Sep 17, 2021 4.561 4.705 4.415 4.660 161,384 +0.14(+3.00%)
Sep 16, 2021 4.660 4.705 4.398 4.524 61,842 -0.16(-3.47%)
Sep 15, 2021 4.696 4.705 4.633 4.687 47,438 -0.01(-0.19%)
Sep 14, 2021 4.705 4.705 4.692 4.696 31,664 +0.01(+0.19%)
Sep 13, 2021 4.615 4.705 4.583 4.687 20,165 -0.02(-0.38%)
Sep 10, 2021 4.705 4.705 4.687 4.705 12,671 +0.00(+0.00%)
Sep 09, 2021 4.633 4.705 4.615 4.705 77,522 +0.09(+1.96%)
Sep 08, 2021 4.561 4.646 4.515 4.615 23,006 +0.01(+0.20%)
Sep 07, 2021 4.533 4.687 4.533 4.606 20,247 +0.12(+2.62%)
Sep 03, 2021 4.527 4.601 4.398 4.488 25,737 -0.05(-1.00%)
Sep 02, 2021 4.651 4.651 4.516 4.533 20,809 -0.08(-1.76%)
Sep 01, 2021 4.660 4.687 4.524 4.615 12,614 -0.01(-0.20%)
Aug 31, 2021 4.588 4.705 4.561 4.624 15,776 +0.03(+0.59%)
Aug 30, 2021 4.638 4.647 4.597 4.597 5,268 -0.02(-0.39%)
Aug 27, 2021 4.642 4.660 4.606 4.615 27,819 +0.00(+0.00%)
Aug 26, 2021 4.556 4.616 4.552 4.615 29,355 +0.05(+1.19%)
Aug 25, 2021 4.570 4.642 4.561 4.561 17,808 -0.04(-0.79%)
Aug 24, 2021 4.433 4.685 4.425 4.597 18,479 +0.24(+5.39%)
Aug 23, 2021 4.253 4.434 4.253 4.362 23,977 +0.08(+1.90%)
Aug 20, 2021 4.262 4.297 4.253 4.280 28,771 +0.02(+0.42%)
Aug 19, 2021 4.389 4.446 4.253 4.262 29,987 -0.20(-4.46%)
Aug 18, 2021 4.343 4.463 4.298 4.461 49,278 +0.11(+2.60%)
Aug 17, 2021 4.316 4.452 4.316 4.348 25,476 -0.00(-0.10%)
Aug 16, 2021 4.488 4.488 4.316 4.352 64,746 -0.21(-4.56%)
Aug 13, 2021 4.642 4.642 4.561 4.561 41,702 -0.14(-2.89%)
Aug 12, 2021 4.705 4.705 4.615 4.696 43,542 -0.01(-0.19%)
Aug 11, 2021 4.524 4.705 4.488 4.705 72,461 +0.31(+7.00%)
Aug 10, 2021 4.298 4.461 4.253 4.398 44,844 +0.09(+2.10%)
Aug 09, 2021 4.470 4.570 4.171 4.307 79,613 -0.25(-5.56%)
Aug 06, 2021 4.513 4.592 4.488 4.561 32,891 +0.01(+0.20%)
Aug 05, 2021 4.479 4.642 4.470 4.552 62,797 +0.07(+1.62%)
Aug 04, 2021 4.524 4.524 4.470 4.479 13,291 -0.08(-1.79%)
Aug 03, 2021 4.479 4.561 4.325 4.561 50,165 +0.10(+2.23%)
Aug 02, 2021 4.543 4.633 4.434 4.461 42,011 -0.13(-2.76%)
Jul 30, 2021 4.579 4.651 4.579 4.588 9,864 -0.04(-0.78%)
Jul 29, 2021 4.493 4.696 4.493 4.624 22,774 +0.12(+2.77%)
Jul 28, 2021 4.506 4.606 4.461 4.499 40,334 -0.09(-1.93%)
Jul 27, 2021 4.524 4.588 4.428 4.588 21,752 +0.04(+0.80%)
Jul 26, 2021 4.624 4.642 4.552 4.552 44,435 -0.08(-1.76%)
Jul 23, 2021 4.669 4.669 4.588 4.633 27,718 -0.03(-0.58%)
Jul 22, 2021 4.633 4.663 4.633 4.660 53,206 +0.02(+0.39%)
Jul 21, 2021 4.588 4.660 4.588 4.642 27,833 +0.05(+1.18%)
Jul 20, 2021 4.678 4.710 4.588 4.588 60,597 -0.07(-1.55%)
Jul 19, 2021 4.615 4.660 4.570 4.660 66,830 +0.04(+0.78%)
Jul 16, 2021 4.588 4.669 4.380 4.624 83,104 +0.04(+0.79%)
Jul 15, 2021 4.678 4.692 4.543 4.588 48,940 -0.08(-1.74%)
Jul 14, 2021 4.597 4.778 4.597 4.669 82,495 +0.05(+1.18%)
Jul 13, 2021 4.615 4.651 4.524 4.615 16,748 +0.01(+0.20%)
Jul 12, 2021 4.615 4.615 4.452 4.606 78,833 +0.00(+0.00%)
Jul 09, 2021 4.651 4.651 4.568 4.606 33,143 -0.01(-0.20%)
Jul 08, 2021 4.606 4.615 4.524 4.615 54,296 +0.01(+0.12%)
Jul 07, 2021 4.615 4.628 4.584 4.609 48,411 -0.01(-0.12%)
Jul 06, 2021 4.660 4.660 4.543 4.615 93,939 +0.05(+0.99%)
Jul 02, 2021 4.434 4.570 4.434 4.570 86,367 +0.03(+0.60%)
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.