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

Epsilon Energy (NQ: EPSN )

5.400 +0.120 (+2.27%)
Streaming Delayed Price Updated: 12:58 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, 2023 5.559 5.578 5.314 5.408 232,501 -0.07(-1.20%)
Feb 27, 2023 5.361 5.535 5.314 5.474 141,085 +0.16(+3.01%)
Feb 24, 2023 5.192 5.319 5.126 5.314 76,286 +0.11(+2.17%)
Feb 23, 2023 5.089 5.239 5.089 5.202 434,192 +0.18(+3.56%)
Feb 22, 2023 5.032 5.117 4.976 5.023 182,784 +0.01(+0.19%)
Feb 21, 2023 5.126 5.145 5.013 5.013 150,757 -0.11(-2.20%)
Feb 17, 2023 5.239 5.333 5.107 5.126 243,787 -0.15(-2.85%)
Feb 16, 2023 5.230 5.366 5.220 5.277 110,741 -0.01(-0.18%)
Feb 15, 2023 5.314 5.314 5.196 5.286 69,065 -0.05(-0.88%)
Feb 14, 2023 5.296 5.390 5.249 5.333 153,792 +0.04(+0.71%)
Feb 13, 2023 5.408 5.408 5.258 5.296 130,398 -0.11(-2.09%)
Feb 10, 2023 5.296 5.408 5.296 5.408 93,465 +0.15(+2.86%)
Feb 09, 2023 5.371 5.399 5.249 5.258 234,875 -0.10(-1.93%)
Feb 08, 2023 5.634 5.634 5.305 5.361 495,388 -0.11(-2.06%)
Feb 07, 2023 5.408 5.531 5.390 5.474 159,502 +0.07(+1.22%)
Feb 06, 2023 5.418 5.484 5.324 5.408 127,202 -0.02(-0.35%)
Feb 03, 2023 5.324 5.455 5.324 5.427 123,051 +0.07(+1.23%)
Feb 02, 2023 5.512 5.625 5.305 5.361 529,177 -0.14(-2.56%)
Feb 01, 2023 5.512 5.615 5.371 5.503 383,828 -0.06(-1.02%)
Jan 31, 2023 5.540 5.747 5.446 5.559 887,506 +0.05(+0.85%)
Jan 30, 2023 5.531 5.540 5.371 5.512 241,069 -0.04(-0.68%)
Jan 27, 2023 5.597 5.597 5.446 5.550 185,594 +0.00(+0.00%)
Jan 26, 2023 5.644 5.680 5.503 5.550 112,390 -0.05(-0.84%)
Jan 25, 2023 5.738 5.756 5.587 5.597 210,421 -0.16(-2.78%)
Jan 24, 2023 5.822 5.879 5.608 5.756 683,133 -0.03(-0.49%)
Jan 23, 2023 5.738 6.010 5.662 5.785 238,833 +0.17(+3.02%)
Jan 20, 2023 5.568 5.644 5.540 5.615 64,613 +0.03(+0.51%)
Jan 19, 2023 5.597 5.639 5.503 5.587 94,618 -0.02(-0.34%)
Jan 18, 2023 6.029 6.067 5.526 5.606 132,759 -0.37(-6.14%)
Jan 17, 2023 5.992 6.057 5.832 5.973 195,326 +0.04(+0.63%)
Jan 13, 2023 6.001 6.001 5.841 5.935 53,265 -0.04(-0.63%)
Jan 12, 2023 5.982 6.100 5.813 5.973 324,363 +0.08(+1.28%)
Jan 11, 2023 6.142 6.142 5.888 5.898 50,280 -0.20(-3.24%)
Jan 10, 2023 6.053 6.170 5.961 6.095 62,357 -0.01(-0.15%)
Jan 09, 2023 6.057 6.180 6.048 6.104 54,635 +0.09(+1.56%)
Jan 06, 2023 5.982 6.057 5.963 6.010 64,973 +0.12(+2.08%)
Jan 05, 2023 5.916 5.963 5.819 5.888 91,861 +0.00(+0.00%)
Jan 04, 2023 5.907 6.052 5.888 5.888 52,608 -0.14(-2.34%)
Jan 03, 2023 6.283 6.396 5.907 6.029 141,468 -0.21(-3.32%)
Dec 30, 2022 6.236 6.443 6.142 6.236 35,941 +0.01(+0.15%)
Dec 29, 2022 6.180 6.255 6.086 6.227 46,320 +0.05(+0.76%)
Dec 28, 2022 6.547 6.547 6.067 6.180 69,863 -0.34(-5.19%)
Dec 27, 2022 6.462 6.584 6.396 6.518 64,457 +0.08(+1.17%)
Dec 23, 2022 6.368 6.453 6.321 6.443 26,649 +0.09(+1.48%)
Dec 22, 2022 6.424 6.490 6.217 6.349 29,318 -0.07(-1.03%)
Dec 21, 2022 6.547 6.556 6.349 6.415 61,051 -0.04(-0.58%)
Dec 20, 2022 6.340 6.556 6.340 6.453 63,230 +0.12(+1.93%)
Dec 19, 2022 6.302 6.471 6.302 6.330 68,776 +0.03(+0.45%)
Dec 16, 2022 6.236 6.340 6.217 6.302 71,066 -0.07(-1.03%)
Dec 15, 2022 6.189 6.396 6.189 6.368 21,271 +0.06(+0.89%)
Dec 14, 2022 6.358 6.481 6.246 6.311 30,703 +0.04(+0.64%)
Dec 13, 2022 6.234 6.386 6.104 6.271 69,499 +0.19(+3.06%)
Dec 12, 2022 6.020 6.192 5.917 6.085 77,505 +0.12(+2.03%)
Dec 09, 2022 6.104 6.117 5.908 5.964 102,720 -0.07(-1.23%)
Dec 08, 2022 6.206 6.244 5.973 6.038 55,883 -0.17(-2.70%)
Dec 07, 2022 6.234 6.271 6.108 6.206 46,002 -0.01(-0.15%)
Dec 06, 2022 6.346 6.495 6.160 6.216 40,356 -0.09(-1.48%)
Dec 05, 2022 6.728 6.728 6.309 6.309 58,655 -0.42(-6.23%)
Dec 02, 2022 6.803 6.924 6.691 6.728 30,424 -0.12(-1.77%)
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.