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

Epsilon Energy (NQ: EPSN )

5.370 UNCHANGED
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 (%)
Mar 31, 2021 3.466 3.565 3.466 3.525 4,622 -0.04(-1.14%)
Mar 30, 2021 3.620 3.629 3.493 3.565 6,069 -0.03(-0.76%)
Mar 29, 2021 3.647 3.647 3.457 3.592 8,997 -0.01(-0.25%)
Mar 26, 2021 3.547 3.665 3.525 3.601 284,346 +0.01(+0.25%)
Mar 25, 2021 3.538 3.601 3.538 3.592 6,553 +0.05(+1.53%)
Mar 24, 2021 3.520 3.547 3.511 3.538 9,413 +0.06(+1.82%)
Mar 23, 2021 3.439 3.484 3.439 3.475 5,963 -0.02(-0.52%)
Mar 22, 2021 3.600 3.600 3.493 3.493 834 -0.14(-3.98%)
Mar 19, 2021 3.610 3.638 3.475 3.638 28,512 +0.06(+1.77%)
Mar 18, 2021 3.556 3.574 3.520 3.574 20,346 +0.05(+1.28%)
Mar 17, 2021 3.448 3.610 3.448 3.529 21,840 +0.03(+0.78%)
Mar 16, 2021 3.529 3.592 3.502 3.502 14,032 -0.05(-1.28%)
Mar 15, 2021 3.583 3.583 3.502 3.547 6,757 -0.05(-1.26%)
Mar 12, 2021 3.582 3.592 3.525 3.592 3,204 +0.00(+0.00%)
Mar 11, 2021 3.520 3.592 3.520 3.592 6,483 +0.07(+2.06%)
Mar 10, 2021 3.484 3.565 3.484 3.520 11,786 +0.04(+1.04%)
Mar 09, 2021 3.439 3.493 3.439 3.484 3,235 -0.05(-1.28%)
Mar 08, 2021 3.620 3.620 3.457 3.529 15,644 +0.00(+0.00%)
Mar 05, 2021 3.375 3.592 3.339 3.529 39,452 +0.17(+5.12%)
Mar 04, 2021 3.529 3.620 3.176 3.357 96,683 -0.22(-6.08%)
Mar 03, 2021 3.538 3.574 3.537 3.574 17,140 +0.01(+0.25%)
Mar 02, 2021 3.574 3.592 3.565 3.565 10,581 +0.02(+0.51%)
Mar 01, 2021 3.520 3.620 3.457 3.547 12,939 +0.00(+0.00%)
Feb 26, 2021 3.475 3.647 3.448 3.547 29,948 -0.05(-1.26%)
Feb 25, 2021 3.764 3.837 3.502 3.592 37,793 -0.09(-2.46%)
Feb 24, 2021 3.583 3.846 3.484 3.683 82,195 +0.13(+3.56%)
Feb 23, 2021 3.538 3.556 3.366 3.556 35,246 -0.06(-1.75%)
Feb 22, 2021 3.538 3.665 3.439 3.620 36,318 +0.09(+2.56%)
Feb 19, 2021 3.484 3.683 3.448 3.529 40,668 -0.01(-0.26%)
Feb 18, 2021 3.773 3.773 3.529 3.538 57,764 -0.28(-7.35%)
Feb 17, 2021 3.773 3.882 3.620 3.819 108,867 -0.05(-1.17%)
Feb 16, 2021 3.728 4.018 3.638 3.864 561,536 +0.42(+12.07%)
Feb 12, 2021 3.131 3.601 3.131 3.448 404,914 +0.24(+7.32%)
Feb 11, 2021 3.348 3.366 3.212 3.212 9,905 -0.08(-2.47%)
Feb 10, 2021 3.610 3.610 3.258 3.294 17,646 -0.12(-3.45%)
Feb 09, 2021 3.647 3.647 3.411 3.411 21,084 -0.11(-3.08%)
Feb 08, 2021 3.420 3.620 3.384 3.520 32,395 +0.18(+5.42%)
Feb 05, 2021 3.439 3.534 3.276 3.339 34,811 -0.07(-2.12%)
Feb 04, 2021 3.429 3.448 3.330 3.411 9,896 +0.12(+3.57%)
Feb 03, 2021 3.258 3.417 3.221 3.294 22,894 +0.08(+2.54%)
Feb 02, 2021 3.420 3.420 3.194 3.212 21,940 -0.06(-1.93%)
Feb 01, 2021 3.366 3.375 3.249 3.276 5,777 +0.12(+3.72%)
Jan 29, 2021 3.258 3.258 3.086 3.158 12,156 -0.05(-1.69%)
Jan 28, 2021 3.248 3.257 3.167 3.212 5,567 -0.04(-1.11%)
Jan 27, 2021 3.194 3.249 3.167 3.249 6,316 -0.02(-0.55%)
Jan 26, 2021 3.379 3.382 3.267 3.267 23,270 -0.02(-0.55%)
Jan 25, 2021 3.439 3.439 3.230 3.285 5,306 -0.05(-1.63%)
Jan 22, 2021 3.393 3.420 3.339 3.339 18,344 -0.08(-2.38%)
Jan 21, 2021 3.574 3.601 3.420 3.420 25,961 -0.12(-3.32%)
Jan 20, 2021 3.605 3.627 3.538 3.538 10,457 -0.06(-1.76%)
Jan 19, 2021 3.556 3.620 3.556 3.601 10,542 -0.08(-2.21%)
Jan 15, 2021 3.629 3.683 3.610 3.683 35,363 +0.02(+0.49%)
Jan 14, 2021 3.601 3.696 3.565 3.665 16,961 +0.06(+1.76%)
Jan 13, 2021 3.638 3.701 3.601 3.601 12,011 -0.02(-0.50%)
Jan 12, 2021 3.701 3.810 3.529 3.620 25,765 +0.16(+4.71%)
Jan 11, 2021 3.520 3.837 3.375 3.457 72,852 +0.07(+2.14%)
Jan 08, 2021 3.429 3.493 3.348 3.384 17,129 +0.07(+2.19%)
Jan 07, 2021 3.402 3.402 3.221 3.312 4,464 +0.00(+0.00%)
Jan 06, 2021 3.529 3.574 3.303 3.312 9,380 -0.11(-3.17%)
Jan 05, 2021 3.348 3.420 3.348 3.420 2,225 +0.06(+1.89%)
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.