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 (%)
Sep 30, 2022 5.759 6.001 5.740 5.889 42,996 +0.06(+0.96%)
Sep 29, 2022 5.824 5.843 5.689 5.833 83,149 -0.06(-0.95%)
Sep 28, 2022 5.666 5.955 5.717 5.889 104,369 +0.22(+3.95%)
Sep 27, 2022 5.545 5.740 5.504 5.666 142,619 +0.07(+1.33%)
Sep 26, 2022 5.703 5.894 5.582 5.591 87,407 -0.21(-3.54%)
Sep 23, 2022 6.113 6.113 5.656 5.796 140,515 -0.35(-5.76%)
Sep 22, 2022 6.411 6.411 6.141 6.150 57,763 -0.15(-2.37%)
Sep 21, 2022 6.383 6.453 6.244 6.299 59,754 -0.05(-0.73%)
Sep 20, 2022 6.383 6.393 6.185 6.346 100,034 +0.05(+0.74%)
Sep 19, 2022 6.393 6.476 6.206 6.299 143,765 -0.18(-2.73%)
Sep 16, 2022 6.402 6.523 6.188 6.476 330,112 +0.07(+1.16%)
Sep 15, 2022 6.495 6.495 6.347 6.402 97,663 -0.15(-2.28%)
Sep 14, 2022 6.393 6.626 6.393 6.551 99,777 +0.23(+3.57%)
Sep 13, 2022 6.417 6.510 6.242 6.325 84,298 -0.11(-1.72%)
Sep 12, 2022 6.593 6.639 6.417 6.436 80,848 +0.03(+0.43%)
Sep 09, 2022 6.390 6.436 6.289 6.408 56,052 +0.11(+1.76%)
Sep 08, 2022 6.242 6.371 6.057 6.297 111,337 +0.06(+1.04%)
Sep 07, 2022 6.187 6.334 6.103 6.233 102,235 -0.04(-0.59%)
Sep 06, 2022 6.454 6.464 6.122 6.270 149,871 -0.22(-3.41%)
Sep 02, 2022 6.528 6.741 6.316 6.491 127,365 +0.09(+1.44%)
Sep 01, 2022 6.510 6.593 6.344 6.399 117,878 -0.25(-3.75%)
Aug 31, 2022 6.602 6.768 6.514 6.648 79,908 +0.04(+0.56%)
Aug 30, 2022 6.925 6.925 6.547 6.611 98,596 -0.38(-5.42%)
Aug 29, 2022 6.898 7.064 6.898 6.990 98,667 +0.01(+0.13%)
Aug 26, 2022 7.054 7.064 6.922 6.981 52,415 -0.04(-0.53%)
Aug 25, 2022 7.064 7.064 6.971 7.018 63,916 -0.02(-0.26%)
Aug 24, 2022 7.018 7.064 6.971 7.036 96,791 +0.04(+0.53%)
Aug 23, 2022 6.870 7.076 6.796 6.999 221,141 +0.21(+3.13%)
Aug 22, 2022 6.657 6.971 6.602 6.787 221,165 +0.15(+2.23%)
Aug 19, 2022 6.630 6.741 6.537 6.639 199,634 +0.01(+0.14%)
Aug 18, 2022 6.307 6.648 6.307 6.630 122,785 +0.35(+5.59%)
Aug 17, 2022 6.353 6.389 6.076 6.279 81,679 -0.02(-0.29%)
Aug 16, 2022 6.113 6.417 6.113 6.297 120,677 +0.26(+4.28%)
Aug 15, 2022 5.863 6.085 5.706 6.039 109,003 +0.06(+0.93%)
Aug 12, 2022 5.910 6.039 5.858 5.983 130,565 +0.12(+2.05%)
Aug 11, 2022 5.688 5.882 5.642 5.863 89,715 +0.20(+3.59%)
Aug 10, 2022 5.669 5.780 5.596 5.660 105,401 +0.01(+0.16%)
Aug 09, 2022 5.605 5.734 5.596 5.651 24,314 +0.07(+1.32%)
Aug 08, 2022 5.559 5.780 5.559 5.577 81,011 -0.07(-1.31%)
Aug 05, 2022 5.549 5.817 5.549 5.651 68,796 +0.03(+0.49%)
Aug 04, 2022 5.623 5.753 5.577 5.623 62,515 -0.06(-1.14%)
Aug 03, 2022 5.808 5.845 5.550 5.688 87,807 -0.08(-1.44%)
Aug 02, 2022 5.836 5.866 5.734 5.771 81,873 -0.06(-0.95%)
Aug 01, 2022 5.873 5.873 5.771 5.826 103,257 -0.07(-1.25%)
Jul 29, 2022 5.854 5.910 5.789 5.900 110,931 +0.07(+1.27%)
Jul 28, 2022 5.900 5.910 5.762 5.826 84,040 -0.02(-0.32%)
Jul 27, 2022 5.882 5.900 5.789 5.845 39,973 +0.02(+0.32%)
Jul 26, 2022 5.873 5.910 5.734 5.826 109,403 +0.03(+0.48%)
Jul 25, 2022 5.633 6.048 5.485 5.799 96,138 +0.19(+3.46%)
Jul 22, 2022 5.540 5.660 5.458 5.605 200,829 +0.06(+1.00%)
Jul 21, 2022 5.633 5.651 5.531 5.549 31,046 -0.16(-2.75%)
Jul 20, 2022 5.439 5.734 5.439 5.706 41,617 +0.08(+1.48%)
Jul 19, 2022 5.586 5.706 5.586 5.623 27,953 +0.07(+1.33%)
Jul 18, 2022 5.568 5.626 5.503 5.549 60,050 +0.14(+2.56%)
Jul 15, 2022 5.319 5.411 5.235 5.411 73,204 +0.20(+3.90%)
Jul 14, 2022 5.152 5.222 5.079 5.208 100,981 -0.09(-1.74%)
Jul 13, 2022 5.125 5.374 5.125 5.300 177,992 +0.11(+2.14%)
Jul 12, 2022 5.365 5.457 5.120 5.189 116,558 -0.30(-5.39%)
Jul 11, 2022 5.420 5.568 5.420 5.485 60,502 -0.01(-0.17%)
Jul 08, 2022 5.549 5.549 5.439 5.494 76,464 -0.01(-0.17%)
Jul 07, 2022 5.319 5.549 5.273 5.503 111,439 +0.29(+5.49%)
Jul 06, 2022 5.125 5.356 5.069 5.217 177,658 +0.05(+0.89%)
Jul 05, 2022 5.540 5.559 5.111 5.171 263,159 -0.51(-8.94%)
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.