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

Epsilon Energy (NQ: EPSN )

5.370 -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2021 5.094 5.140 5.013 5.140 16,904 +0.02(+0.35%)
Dec 30, 2021 5.122 5.122 5.085 5.122 6,153 +0.06(+1.25%)
Dec 29, 2021 5.221 5.221 5.031 5.058 17,113 -0.10(-1.93%)
Dec 28, 2021 4.660 5.203 4.660 5.158 71,307 +0.50(+10.68%)
Dec 27, 2021 4.796 4.850 4.660 4.660 9,988 -0.11(-2.28%)
Dec 23, 2021 4.633 4.776 4.633 4.769 3,986 +0.11(+2.33%)
Dec 22, 2021 4.932 4.932 4.616 4.660 12,999 -0.01(-0.19%)
Dec 21, 2021 4.932 4.932 4.579 4.669 36,585 -0.05(-1.15%)
Dec 20, 2021 4.814 4.868 4.723 4.723 19,277 -0.15(-3.15%)
Dec 17, 2021 4.805 4.932 4.805 4.877 10,560 +0.07(+1.51%)
Dec 16, 2021 4.877 4.895 4.805 4.805 5,115 -0.02(-0.38%)
Dec 15, 2021 4.814 4.886 4.805 4.823 7,713 +0.00(+0.00%)
Dec 14, 2021 4.859 4.877 4.812 4.823 9,813 -0.08(-1.66%)
Dec 13, 2021 5.004 5.131 4.897 4.904 14,137 -0.07(-1.45%)
Dec 10, 2021 5.131 5.158 4.896 4.977 9,116 +0.08(+1.66%)
Dec 09, 2021 5.004 5.004 4.823 4.895 10,936 -0.11(-2.17%)
Dec 08, 2021 5.031 5.049 4.941 5.004 7,368 +0.04(+0.73%)
Dec 07, 2021 4.895 4.968 4.805 4.968 13,544 +0.20(+4.17%)
Dec 06, 2021 4.823 4.886 4.678 4.769 18,292 -0.10(-2.04%)
Dec 03, 2021 4.923 4.968 4.769 4.868 26,897 -0.03(-0.55%)
Dec 02, 2021 4.932 4.977 4.823 4.895 58,265 +0.07(+1.50%)
Dec 01, 2021 4.977 4.977 4.796 4.823 45,888 -0.14(-2.91%)
Nov 30, 2021 4.886 4.886 4.868 4.968 33,134 +0.14(+2.81%)
Nov 29, 2021 4.742 4.886 4.633 4.832 31,785 +0.04(+0.75%)
Nov 26, 2021 4.714 4.796 4.634 4.796 4,086 +0.14(+2.91%)
Nov 24, 2021 4.651 4.660 4.633 4.660 5,816 +0.06(+1.38%)
Nov 23, 2021 4.624 4.651 4.533 4.597 44,257 -0.02(-0.39%)
Nov 22, 2021 4.660 4.669 4.588 4.615 23,888 -0.07(-1.54%)
Nov 19, 2021 4.669 4.696 4.642 4.687 11,663 -0.02(-0.38%)
Nov 18, 2021 4.723 4.760 4.705 4.705 16,869 -0.03(-0.57%)
Nov 17, 2021 4.760 4.814 4.651 4.733 31,200 -0.12(-2.43%)
Nov 16, 2021 4.814 4.850 4.760 4.850 18,497 +0.07(+1.52%)
Nov 15, 2021 4.977 5.109 4.760 4.778 42,875 -0.26(-5.21%)
Nov 12, 2021 5.022 5.058 5.022 5.040 8,024 -0.01(-0.18%)
Nov 11, 2021 5.076 5.185 5.018 5.049 6,555 -0.04(-0.71%)
Nov 10, 2021 5.194 5.085 5.085 15,592 -0.11(-2.09%)
Nov 09, 2021 5.104 5.238 5.104 5.194 14,818 -0.01(-0.17%)
Nov 08, 2021 5.113 5.248 5.113 5.203 49,930 +0.09(+1.77%)
Nov 05, 2021 5.113 5.158 5.067 5.113 11,229 +0.07(+1.44%)
Nov 04, 2021 5.067 5.158 5.017 5.040 10,801 -0.03(-0.54%)
Nov 03, 2021 4.914 5.117 4.910 5.067 13,359 +0.09(+1.82%)
Nov 02, 2021 5.131 5.165 4.895 4.977 39,125 -0.12(-2.31%)
Nov 01, 2021 5.140 4.914 5.049 5.094 13,229 +0.18(+3.68%)
Oct 29, 2021 4.986 5.122 4.914 4.914 13,107 -0.10(-1.99%)
Oct 28, 2021 5.049 5.152 4.909 5.013 30,200 -0.03(-0.54%)
Oct 27, 2021 5.022 5.113 4.977 5.040 22,579 -0.03(-0.54%)
Oct 26, 2021 5.004 5.067 40,676 +0.09(+1.82%)
Oct 25, 2021 4.977 5.167 4.977 4.977 36,511 -0.05(-1.08%)
Oct 22, 2021 5.131 5.203 4.977 5.031 22,655 -0.10(-1.94%)
Oct 21, 2021 5.221 5.230 5.069 5.131 10,106 -0.08(-1.56%)
Oct 20, 2021 5.122 5.212 5.058 5.212 4,721 +0.11(+2.13%)
Oct 19, 2021 5.036 5.194 5.013 5.104 29,060 +0.07(+1.44%)
Oct 18, 2021 5.140 5.248 5.004 5.031 26,425 -0.05(-1.07%)
Oct 15, 2021 5.230 5.248 5.067 5.085 22,749 -0.15(-2.94%)
Oct 14, 2021 5.239 5.248 5.179 5.239 16,231 +0.05(+0.87%)
Oct 13, 2021 5.248 5.384 5.194 5.194 13,989 -0.05(-1.03%)
Oct 12, 2021 5.230 5.334 5.212 5.248 15,306 +0.02(+0.35%)
Oct 11, 2021 5.248 5.294 5.185 5.230 35,162 -0.02(-0.34%)
Oct 08, 2021 5.214 5.525 5.212 5.248 43,690 +0.04(+0.69%)
Oct 07, 2021 5.248 5.257 5.212 5.212 27,769 -0.04(-0.69%)
Oct 06, 2021 5.239 5.366 5.123 5.248 51,163 +0.02(+0.35%)
Oct 05, 2021 5.239 5.429 5.077 5.230 111,060 +0.07(+1.40%)
Oct 04, 2021 5.248 5.440 4.977 5.158 129,546 -0.36(-6.56%)
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.