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

Epsilon Energy (NQ: EPSN )

5.280 -0.090 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 5.373 5.568 5.322 5.568 28,397 +0.16(+2.88%)
Oct 30, 2023 5.314 5.412 5.217 5.412 57,907 +0.07(+1.28%)
Oct 27, 2023 5.451 5.451 5.295 5.344 34,910 -0.05(-0.90%)
Oct 26, 2023 5.217 5.441 5.217 5.392 37,148 +0.17(+3.17%)
Oct 25, 2023 5.266 5.296 5.168 5.227 39,877 -0.03(-0.56%)
Oct 24, 2023 5.256 5.353 5.200 5.256 26,453 +0.00(+0.00%)
Oct 23, 2023 5.197 5.324 5.197 5.256 29,435 -0.11(-2.00%)
Oct 20, 2023 5.412 5.422 5.178 5.363 11,256 -0.07(-1.26%)
Oct 19, 2023 5.275 5.480 5.266 5.431 60,729 +0.14(+2.58%)
Oct 18, 2023 5.334 5.399 5.263 5.295 31,532 +0.02(+0.37%)
Oct 17, 2023 5.266 5.363 5.266 5.275 44,056 +0.00(+0.00%)
Oct 16, 2023 5.149 5.353 5.129 5.275 52,177 +0.11(+2.08%)
Oct 13, 2023 5.158 5.236 5.139 5.168 22,964 +0.03(+0.57%)
Oct 12, 2023 5.119 5.166 5.022 5.139 18,559 +0.01(+0.19%)
Oct 11, 2023 5.188 5.275 5.080 5.129 41,359 -0.09(-1.68%)
Oct 10, 2023 5.305 5.305 5.158 5.217 35,610 -0.08(-1.47%)
Oct 09, 2023 5.217 5.324 5.217 5.295 54,924 +0.10(+1.88%)
Oct 06, 2023 5.100 5.256 5.032 5.197 62,254 +0.15(+2.90%)
Oct 05, 2023 4.993 5.147 4.924 5.051 50,702 +0.04(+0.78%)
Oct 04, 2023 5.022 5.116 4.944 5.012 55,607 +0.01(+0.19%)
Oct 03, 2023 5.061 5.256 4.963 5.002 72,888 -0.05(-0.97%)
Oct 02, 2023 5.041 5.110 5.012 5.051 51,088 -0.10(-1.89%)
Sep 29, 2023 5.168 5.353 5.100 5.149 21,233 +0.02(+0.38%)
Sep 28, 2023 5.188 5.275 5.110 5.129 34,189 -0.06(-1.13%)
Sep 27, 2023 5.139 5.334 5.124 5.188 28,419 +0.07(+1.33%)
Sep 26, 2023 5.051 5.153 5.051 5.119 36,804 +0.00(+0.00%)
Sep 25, 2023 5.032 5.166 5.115 5.119 30,284 +0.00(+0.00%)
Sep 22, 2023 5.032 5.149 5.032 5.119 60,163 +0.09(+1.74%)
Sep 21, 2023 5.041 5.207 5.032 5.032 36,031 -0.07(-1.34%)
Sep 20, 2023 5.051 5.132 4.993 5.100 38,684 +0.07(+1.36%)
Sep 19, 2023 5.051 5.188 5.023 5.032 61,357 -0.06(-1.15%)
Sep 18, 2023 5.188 5.285 5.071 5.090 70,705 -0.07(-1.32%)
Sep 15, 2023 5.149 5.234 5.051 5.158 144,775 -0.02(-0.38%)
Sep 14, 2023 5.217 5.228 5.158 5.178 32,492 +0.04(+0.81%)
Sep 13, 2023 5.204 5.281 5.088 5.136 90,548 -0.07(-1.30%)
Sep 12, 2023 5.242 5.339 5.204 5.204 68,934 -0.03(-0.64%)
Sep 11, 2023 5.310 5.364 5.185 5.238 56,225 -0.03(-0.64%)
Sep 08, 2023 5.252 5.281 5.214 5.271 30,478 +0.07(+1.30%)
Sep 07, 2023 5.185 5.291 5.185 5.204 24,950 +0.01(+0.19%)
Sep 06, 2023 5.281 5.310 5.185 5.194 32,141 -0.13(-2.53%)
Sep 05, 2023 5.310 5.387 5.300 5.329 48,524 +0.05(+0.91%)
Sep 01, 2023 5.185 5.426 5.165 5.281 58,966 +0.08(+1.48%)
Aug 31, 2023 5.088 5.223 5.069 5.204 35,181 +0.13(+2.66%)
Aug 30, 2023 5.117 5.242 5.069 5.069 35,455 -0.08(-1.50%)
Aug 29, 2023 5.069 5.204 5.059 5.146 35,729 +0.09(+1.71%)
Aug 28, 2023 5.175 5.185 5.030 5.059 19,710 -0.04(-0.76%)
Aug 25, 2023 5.165 5.185 4.992 5.098 61,475 -0.05(-0.94%)
Aug 24, 2023 5.098 5.185 5.011 5.146 76,885 +0.05(+0.95%)
Aug 23, 2023 5.127 5.136 4.982 5.098 52,642 -0.01(-0.19%)
Aug 22, 2023 5.310 5.310 5.069 5.108 62,894 -0.20(-3.81%)
Aug 21, 2023 5.377 5.439 5.194 5.310 80,932 +0.01(+0.18%)
Aug 18, 2023 5.127 5.343 5.083 5.300 121,538 +0.22(+4.36%)
Aug 17, 2023 5.117 5.197 5.018 5.079 52,576 -0.03(-0.57%)
Aug 16, 2023 5.156 5.377 5.069 5.108 174,225 -0.05(-0.93%)
Aug 15, 2023 5.252 5.303 5.069 5.156 149,704 -0.15(-2.90%)
Aug 14, 2023 5.589 5.589 5.300 5.310 171,233 -0.29(-5.16%)
Aug 11, 2023 6.023 6.023 5.397 5.599 366,277 -0.44(-7.34%)
Aug 10, 2023 6.013 6.094 5.985 6.042 44,332 +0.04(+0.64%)
Aug 09, 2023 6.004 6.119 5.917 6.004 167,529 +0.05(+0.81%)
Aug 08, 2023 5.917 5.956 5.869 5.956 66,727 -0.01(-0.16%)
Aug 07, 2023 5.917 5.975 5.917 5.965 60,283 +0.06(+0.98%)
Aug 04, 2023 5.821 5.965 5.792 5.907 64,483 +0.13(+2.17%)
Aug 03, 2023 5.724 5.888 5.724 5.782 175,759 +0.02(+0.33%)
Aug 02, 2023 5.879 6.004 5.695 5.763 81,340 -0.08(-1.32%)
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.