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 (%)
Oct 30, 2020 2.751 2.751 2.751 2.751 663 -0.05(-1.62%)
Oct 29, 2020 2.805 2.814 2.791 2.796 8,575 +0.02(+0.65%)
Oct 28, 2020 2.850 2.878 2.760 2.778 11,872 -0.03(-0.97%)
Oct 27, 2020 2.873 2.873 2.778 2.805 9,274 +0.01(+0.32%)
Oct 26, 2020 2.846 2.846 2.796 2.796 2,012 -0.11(-3.74%)
Oct 23, 2020 2.859 2.923 2.859 2.905 3,867 +0.01(+0.31%)
Oct 22, 2020 2.823 2.968 2.823 2.896 10,422 +0.03(+0.95%)
Oct 21, 2020 2.805 2.932 2.787 2.868 87,767 -0.06(-2.16%)
Oct 20, 2020 2.905 2.932 2.878 2.932 9,914 +0.07(+2.53%)
Oct 19, 2020 2.850 2.932 2.841 2.859 5,400 +0.01(+0.32%)
Oct 16, 2020 2.819 2.864 2.774 2.850 78,684 -0.01(-0.32%)
Oct 15, 2020 2.787 2.896 2.769 2.859 32,699 -0.05(-1.86%)
Oct 14, 2020 2.878 2.914 2.850 2.914 9,133 +0.06(+2.25%)
Oct 13, 2020 2.814 2.950 2.814 2.850 5,175 -0.13(-4.28%)
Oct 12, 2020 2.887 3.013 2.805 2.977 62,865 +0.08(+2.81%)
Oct 09, 2020 2.896 2.918 2.814 2.896 48,072 +0.02(+0.63%)
Oct 08, 2020 2.814 2.878 2.814 2.878 40,501 +0.00(+0.00%)
Oct 07, 2020 2.850 2.896 2.796 2.878 60,401 +0.12(+4.26%)
Oct 06, 2020 2.760 2.878 2.760 2.760 19,913 +0.00(+0.00%)
Oct 05, 2020 2.787 2.787 2.760 2.760 5,296 -0.03(-0.97%)
Oct 02, 2020 2.742 2.787 2.742 2.787 6,409 +0.00(+0.00%)
Oct 01, 2020 2.751 2.787 2.751 2.787 9,358 +0.05(+1.65%)
Sep 30, 2020 2.760 2.778 2.742 2.742 2,224 -0.04(-1.30%)
Sep 29, 2020 2.742 2.778 2.742 2.778 2,200 +0.01(+0.33%)
Sep 28, 2020 2.769 2.769 2.724 2.769 10,583 +0.00(+0.00%)
Sep 25, 2020 2.760 2.787 2.724 2.769 8,509 -0.03(-0.97%)
Sep 24, 2020 2.733 2.805 2.724 2.796 28,116 +0.05(+1.98%)
Sep 23, 2020 2.805 2.805 2.724 2.742 13,361 -0.04(-1.30%)
Sep 22, 2020 2.742 2.778 2.742 2.778 3,983 +0.02(+0.66%)
Sep 21, 2020 2.778 2.787 2.724 2.760 12,749 +0.04(+1.33%)
Sep 18, 2020 2.841 2.868 2.724 2.724 49,398 -0.08(-2.90%)
Sep 17, 2020 2.751 2.878 2.751 2.805 13,661 +0.04(+1.31%)
Sep 16, 2020 2.814 2.855 2.733 2.769 54,585 -0.04(-1.29%)
Sep 15, 2020 2.805 2.855 2.805 2.805 4,517 +0.00(+0.00%)
Sep 14, 2020 2.805 2.805 2.778 2.805 43,045 +0.01(+0.32%)
Sep 11, 2020 2.805 2.819 2.787 2.796 29,396 +0.00(+0.00%)
Sep 10, 2020 2.814 2.846 2.789 2.796 14,472 -0.08(-2.83%)
Sep 09, 2020 2.787 2.878 2.778 2.878 61,619 +0.07(+2.58%)
Sep 08, 2020 2.760 2.900 2.760 2.805 49,652 +0.02(+0.65%)
Sep 04, 2020 2.805 2.828 2.760 2.787 8,398 +0.01(+0.24%)
Sep 03, 2020 2.778 2.796 2.778 2.780 5,200 +0.00(+0.09%)
Sep 02, 2020 2.761 2.927 2.760 2.778 92,012 -0.14(-4.66%)
Sep 01, 2020 3.040 3.058 2.914 2.914 7,074 -0.14(-4.45%)
Aug 31, 2020 3.068 3.077 3.036 3.049 5,686 -0.07(-2.32%)
Aug 28, 2020 2.986 3.167 2.932 3.122 51,387 +0.18(+6.02%)
Aug 27, 2020 2.941 2.991 2.941 2.944 22,237 +0.02(+0.74%)
Aug 26, 2020 2.905 2.941 2.868 2.923 33,874 +0.00(+0.00%)
Aug 25, 2020 2.932 2.940 2.923 2.923 2,583 +0.03(+0.94%)
Aug 24, 2020 2.905 2.932 2.878 2.896 14,364 +0.02(+0.63%)
Aug 21, 2020 2.850 2.878 2.841 2.878 12,708 -0.01(-0.31%)
Aug 20, 2020 2.837 2.887 2.837 2.887 12,292 +0.01(+0.31%)
Aug 19, 2020 2.859 2.878 2.850 2.878 4,673 -0.01(-0.47%)
Aug 18, 2020 2.986 2.986 2.891 2.891 13,102 +0.02(+0.79%)
Aug 17, 2020 3.004 3.004 2.868 2.868 2,708 +0.06(+2.09%)
Aug 14, 2020 2.857 2.857 2.760 2.810 49,177 +0.09(+3.15%)
Aug 13, 2020 2.896 2.905 2.724 2.724 26,970 -0.12(-4.14%)
Aug 12, 2020 2.977 2.986 2.841 2.841 2,295 -0.05(-1.87%)
Aug 11, 2020 3.068 3.068 2.896 2.896 6,288 -0.05(-1.54%)
Aug 10, 2020 2.905 2.941 2.905 2.941 926 -0.10(-3.27%)
Aug 07, 2020 3.104 3.104 2.850 3.040 2,210 +0.06(+2.13%)
Aug 06, 2020 3.137 3.137 2.769 2.977 5,898 +0.05(+1.54%)
Aug 05, 2020 2.850 3.023 2.820 2.932 17,992 +0.12(+4.18%)
Aug 04, 2020 2.778 2.841 2.778 2.814 14,965 -0.02(-0.64%)
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.