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 (%)
Feb 28, 2022 5.248 5.474 5.248 5.465 23,818 +0.14(+2.72%)
Feb 25, 2022 5.348 5.393 5.266 5.320 18,239 +0.00(+0.09%)
Feb 24, 2022 5.076 5.520 5.076 5.316 63,748 +0.17(+3.34%)
Feb 23, 2022 5.139 5.212 5.059 5.144 17,476 +0.05(+0.98%)
Feb 22, 2022 5.239 5.239 5.031 5.094 9,128 -0.14(-2.59%)
Feb 18, 2022 5.230 0 +0.03(+0.52%)
Feb 17, 2022 5.302 5.302 5.203 5.203 9,375 -0.05(-0.86%)
Feb 16, 2022 5.130 5.248 5.112 5.248 6,865 +0.05(+0.87%)
Feb 15, 2022 5.112 5.248 5.112 5.203 5,448 +0.09(+1.77%)
Feb 14, 2022 5.230 5.248 5.067 5.112 7,235 -0.14(-2.59%)
Feb 11, 2022 5.248 5.248 5.089 5.248 16,029 +0.01(+0.17%)
Feb 10, 2022 5.158 5.248 5.158 5.239 5,456 +0.10(+1.94%)
Feb 09, 2022 5.147 5.147 5.040 5.139 5,318 +0.11(+2.16%)
Feb 08, 2022 5.139 5.158 5.007 5.031 10,549 -0.19(-3.64%)
Feb 07, 2022 5.158 5.221 5.158 5.221 24,591 +0.07(+1.41%)
Feb 04, 2022 5.049 5.158 5.049 5.149 4,425 +0.12(+2.34%)
Feb 03, 2022 5.158 5.234 4.796 5.031 30,124 -0.22(-4.14%)
Feb 02, 2022 5.302 5.489 5.212 5.248 43,898 +0.00(+0.00%)
Feb 01, 2022 4.868 5.248 4.859 5.248 75,444 +0.23(+4.50%)
Jan 31, 2022 4.931 5.022 5.022 34,096 +0.08(+1.65%)
Jan 28, 2022 4.841 4.959 4.841 4.940 5,414 +0.04(+0.83%)
Jan 27, 2022 4.818 4.953 4.818 4.900 4,401 -0.03(-0.64%)
Jan 26, 2022 5.013 5.013 4.904 4.931 10,604 -0.08(-1.62%)
Jan 25, 2022 4.678 5.139 4.560 5.013 20,168 +0.36(+7.78%)
Jan 24, 2022 4.850 5.004 4.588 4.651 31,804 -0.41(-8.05%)
Jan 21, 2022 5.121 5.121 5.049 5.058 13,069 -0.08(-1.58%)
Jan 20, 2022 5.248 5.248 5.130 5.139 13,728 -0.04(-0.70%)
Jan 19, 2022 5.248 5.248 5.130 5.176 27,246 -0.05(-0.87%)
Jan 18, 2022 5.203 5.248 5.203 5.221 82,812 +0.09(+1.69%)
Jan 14, 2022 5.134 0 -0.06(-1.07%)
Jan 13, 2022 5.194 5.194 5.158 5.190 8,062 +0.07(+1.33%)
Jan 12, 2022 5.203 5.248 5.121 5.121 45,021 -0.05(-1.05%)
Jan 11, 2022 5.203 5.203 5.121 5.176 34,802 +0.00(+0.00%)
Jan 10, 2022 5.094 5.176 4.986 5.176 36,476 +0.05(+1.06%)
Jan 07, 2022 5.176 5.176 5.076 5.121 3,154 +0.05(+0.89%)
Jan 06, 2022 5.085 5.149 5.076 5.076 6,011 -0.01(-0.25%)
Jan 05, 2022 5.126 5.203 5.076 5.089 15,554 +0.01(+0.25%)
Jan 04, 2022 5.167 5.203 5.067 5.076 13,631 -0.13(-2.43%)
Jan 03, 2022 5.050 5.203 5.050 5.203 15,969 +0.06(+1.23%)
Dec 31, 2021 5.094 5.139 5.013 5.139 16,905 +0.02(+0.35%)
Dec 30, 2021 5.121 5.121 5.085 5.121 6,153 +0.06(+1.25%)
Dec 29, 2021 5.221 5.221 5.031 5.058 17,114 -0.10(-1.93%)
Dec 28, 2021 4.660 5.203 4.660 5.157 71,311 +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 4.931 4.931 4.616 4.660 13,000 -0.01(-0.19%)
Dec 21, 2021 4.931 4.931 4.578 4.669 36,587 -0.05(-1.15%)
Dec 20, 2021 4.814 4.868 4.723 4.723 19,278 -0.15(-3.15%)
Dec 17, 2021 4.805 4.931 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 7,714 +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 5.130 4.896 4.904 14,138 -0.07(-1.45%)
Dec 10, 2021 5.130 5.157 4.895 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 4.940 5.004 7,369 +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 18,293 -0.10(-2.04%)
Dec 03, 2021 4.922 4.968 4.769 4.868 26,898 -0.03(-0.55%)
Dec 02, 2021 4.931 4.977 4.823 4.895 58,267 +0.07(+1.50%)
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.