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 (%)
Dec 30, 2022 6.236 6.443 6.142 6.236 35,943 +0.01(+0.15%)
Dec 29, 2022 6.179 6.255 6.085 6.226 46,322 +0.05(+0.76%)
Dec 28, 2022 6.546 6.546 6.067 6.179 69,867 -0.34(-5.19%)
Dec 27, 2022 6.462 6.584 6.396 6.518 64,460 +0.08(+1.17%)
Dec 23, 2022 6.368 6.452 6.321 6.443 26,651 +0.09(+1.48%)
Dec 22, 2022 6.424 6.490 6.217 6.349 29,319 -0.07(-1.03%)
Dec 21, 2022 6.546 6.556 6.349 6.415 61,054 -0.04(-0.58%)
Dec 20, 2022 6.339 6.556 6.339 6.452 63,233 +0.12(+1.93%)
Dec 19, 2022 6.302 6.471 6.302 6.330 68,779 +0.03(+0.45%)
Dec 16, 2022 6.236 6.339 6.217 6.302 71,069 -0.07(-1.03%)
Dec 15, 2022 6.189 6.396 6.189 6.368 21,272 +0.06(+0.89%)
Dec 14, 2022 6.358 6.480 6.245 6.311 30,705 +0.04(+0.64%)
Dec 13, 2022 6.234 6.386 6.103 6.271 69,502 +0.19(+3.06%)
Dec 12, 2022 6.020 6.192 5.917 6.085 77,509 +0.12(+2.03%)
Dec 09, 2022 6.103 6.117 5.908 5.964 102,725 -0.07(-1.23%)
Dec 08, 2022 6.206 6.243 5.973 6.038 55,886 -0.17(-2.70%)
Dec 07, 2022 6.234 6.271 6.108 6.206 46,004 -0.01(-0.15%)
Dec 06, 2022 6.346 6.495 6.159 6.215 40,358 -0.09(-1.48%)
Dec 05, 2022 6.728 6.728 6.308 6.308 58,658 -0.42(-6.23%)
Dec 02, 2022 6.802 6.923 6.690 6.728 30,426 -0.12(-1.77%)
Dec 01, 2022 6.989 6.989 6.784 6.849 64,190 -0.01(-0.14%)
Nov 30, 2022 6.784 6.895 6.681 6.858 64,675 +0.14(+2.08%)
Nov 29, 2022 6.737 6.780 6.560 6.718 73,054 +0.01(+0.14%)
Nov 28, 2022 6.895 6.895 6.628 6.709 58,181 -0.21(-3.10%)
Nov 25, 2022 6.886 6.979 6.886 6.923 6,705 +0.04(+0.54%)
Nov 23, 2022 6.812 6.886 6.784 6.886 27,150 +0.03(+0.41%)
Nov 22, 2022 6.756 6.937 6.739 6.858 72,681 +0.15(+2.22%)
Nov 21, 2022 6.821 6.871 6.532 6.709 74,610 -0.11(-1.64%)
Nov 18, 2022 6.812 6.830 6.690 6.821 68,665 +0.02(+0.27%)
Nov 17, 2022 6.728 6.840 6.700 6.802 57,412 -0.07(-0.95%)
Nov 16, 2022 6.942 6.961 6.667 6.868 52,599 -0.06(-0.81%)
Nov 15, 2022 6.914 6.989 6.845 6.923 112,051 +0.04(+0.54%)
Nov 14, 2022 6.821 6.961 6.784 6.886 110,406 +0.07(+0.96%)
Nov 11, 2022 6.765 6.968 6.737 6.821 127,395 +0.06(+0.83%)
Nov 10, 2022 6.560 6.802 6.444 6.765 93,651 +0.24(+3.71%)
Nov 09, 2022 6.914 6.914 6.485 6.523 81,166 -0.43(-6.17%)
Nov 08, 2022 6.923 7.017 6.737 6.951 152,649 +0.06(+0.81%)
Nov 07, 2022 6.802 7.072 6.774 6.895 233,291 +0.19(+2.78%)
Nov 04, 2022 6.690 6.774 6.572 6.709 99,080 +0.09(+1.41%)
Nov 03, 2022 6.579 6.616 6.472 6.616 37,787 +0.04(+0.57%)
Nov 02, 2022 6.690 6.690 6.530 6.579 67,377 -0.07(-0.98%)
Nov 01, 2022 6.607 6.644 6.527 6.644 57,005 +0.15(+2.30%)
Oct 31, 2022 6.485 6.690 6.411 6.495 121,715 +0.03(+0.43%)
Oct 28, 2022 6.355 6.502 6.215 6.467 95,258 +0.08(+1.31%)
Oct 27, 2022 6.523 6.560 6.374 6.383 104,307 -0.10(-1.58%)
Oct 26, 2022 6.504 6.523 6.383 6.485 86,753 +0.06(+0.87%)
Oct 25, 2022 6.308 6.476 6.197 6.430 81,547 +0.16(+2.53%)
Oct 24, 2022 6.150 6.348 6.122 6.271 86,064 +0.09(+1.51%)
Oct 21, 2022 6.131 6.234 6.085 6.178 58,774 +0.07(+1.07%)
Oct 20, 2022 6.169 6.327 6.075 6.113 45,215 -0.01(-0.15%)
Oct 19, 2022 6.094 6.159 5.973 6.122 74,165 +0.07(+1.23%)
Oct 18, 2022 6.010 6.159 6.010 6.048 23,595 +0.04(+0.62%)
Oct 17, 2022 5.992 6.145 5.870 6.010 69,441 -0.05(-0.77%)
Oct 14, 2022 6.131 6.131 6.010 6.057 48,509 -0.07(-1.07%)
Oct 13, 2022 5.973 6.140 5.954 6.122 33,931 +0.09(+1.55%)
Oct 12, 2022 6.038 6.057 5.815 6.029 58,798 -0.07(-1.22%)
Oct 11, 2022 6.029 6.137 5.973 6.103 59,551 +0.01(+0.15%)
Oct 10, 2022 6.197 6.234 6.029 6.094 81,259 -0.09(-1.51%)
Oct 07, 2022 6.253 6.313 6.113 6.187 67,279 -0.07(-1.04%)
Oct 06, 2022 6.197 6.336 6.178 6.253 34,888 -0.01(-0.15%)
Oct 05, 2022 6.057 6.308 6.057 6.262 44,727 +0.08(+1.36%)
Oct 04, 2022 6.113 6.230 6.066 6.178 56,498 +0.20(+3.27%)
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.