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 (%)
Jun 30, 2022 5.531 5.725 5.420 5.438 334,282 -0.22(-3.92%)
Jun 29, 2022 5.817 5.869 5.534 5.660 170,975 -0.17(-2.85%)
Jun 28, 2022 5.660 5.965 5.660 5.826 111,043 +0.24(+4.30%)
Jun 27, 2022 5.337 5.688 5.337 5.586 139,731 +0.24(+4.49%)
Jun 24, 2022 5.032 5.517 5.004 5.346 295,490 +0.30(+5.85%)
Jun 23, 2022 5.420 5.475 5.018 5.051 282,837 -0.35(-6.50%)
Jun 22, 2022 5.540 5.666 5.392 5.401 164,563 -0.26(-4.57%)
Jun 21, 2022 5.512 5.739 5.466 5.660 359,597 +0.15(+2.68%)
Jun 17, 2022 5.715 5.725 5.457 5.512 493,939 -0.15(-2.61%)
Jun 16, 2022 5.798 5.868 5.641 5.660 290,373 -0.29(-4.81%)
Jun 15, 2022 5.808 5.988 5.752 5.946 244,857 +0.12(+2.06%)
Jun 14, 2022 5.955 6.029 5.826 5.826 304,511 -0.11(-1.83%)
Jun 13, 2022 6.355 6.355 5.871 5.935 393,586 -0.46(-7.15%)
Jun 10, 2022 6.401 6.428 6.355 6.392 236,425 +0.04(+0.58%)
Jun 09, 2022 6.374 6.401 6.218 6.355 221,941 -0.04(-0.57%)
Jun 08, 2022 6.456 6.483 6.364 6.392 476,071 -0.06(-0.99%)
Jun 07, 2022 6.401 6.520 6.319 6.456 416,798 +0.05(+0.86%)
Jun 06, 2022 6.529 6.529 6.319 6.401 567,924 -0.05(-0.85%)
Jun 03, 2022 6.474 6.520 6.364 6.456 464,029 -0.04(-0.56%)
Jun 02, 2022 6.401 6.538 6.355 6.492 399,680 +0.10(+1.57%)
Jun 01, 2022 6.447 6.547 6.364 6.392 459,338 +0.01(+0.14%)
May 31, 2022 6.502 6.630 6.337 6.383 349,977 -0.12(-1.83%)
May 27, 2022 6.483 6.538 6.460 6.502 222,499 +0.05(+0.85%)
May 26, 2022 6.264 6.492 6.264 6.447 387,185 +0.18(+2.92%)
May 25, 2022 6.428 6.620 6.017 6.264 492,554 -0.11(-1.72%)
May 24, 2022 6.300 6.474 6.200 6.374 100,498 +0.05(+0.72%)
May 23, 2022 6.401 6.547 6.182 6.328 529,594 -0.04(-0.57%)
May 20, 2022 6.419 6.465 6.310 6.364 80,531 -0.05(-0.85%)
May 19, 2022 6.255 6.456 6.182 6.419 143,948 +0.10(+1.59%)
May 18, 2022 6.419 6.502 6.218 6.319 211,720 -0.08(-1.29%)
May 17, 2022 6.556 6.639 6.337 6.401 265,015 -0.03(-0.43%)
May 16, 2022 6.401 6.602 6.401 6.428 220,585 +0.03(+0.43%)
May 13, 2022 6.447 6.584 6.374 6.401 251,068 +0.03(+0.43%)
May 12, 2022 6.529 6.566 6.328 6.374 235,006 +0.00(+0.00%)
May 11, 2022 6.410 6.593 6.351 6.374 178,900 +0.03(+0.43%)
May 10, 2022 6.392 6.794 6.337 6.346 113,884 -0.05(-0.72%)
May 09, 2022 6.639 6.666 6.273 6.392 206,257 -0.35(-5.16%)
May 06, 2022 6.803 6.977 6.127 6.739 107,289 -0.07(-1.07%)
May 05, 2022 7.041 7.288 6.428 6.812 203,314 -0.31(-4.36%)
May 04, 2022 7.032 7.306 7.014 7.123 345,762 +0.23(+3.32%)
May 03, 2022 6.739 6.995 6.401 6.895 337,371 +0.16(+2.31%)
May 02, 2022 6.666 6.930 6.666 6.739 255,773 -0.03(-0.41%)
Apr 29, 2022 6.858 6.908 6.721 6.767 117,943 -0.09(-1.33%)
Apr 28, 2022 6.630 6.858 6.584 6.858 182,505 +0.23(+3.45%)
Apr 27, 2022 6.529 6.630 6.468 6.630 177,798 +0.11(+1.68%)
Apr 26, 2022 6.556 6.630 6.438 6.520 85,112 -0.07(-1.11%)
Apr 25, 2022 6.575 6.712 6.273 6.593 173,337 -0.11(-1.64%)
Apr 22, 2022 6.602 6.794 6.419 6.703 129,709 +0.09(+1.38%)
Apr 21, 2022 6.968 7.038 6.511 6.611 281,415 -0.19(-2.82%)
Apr 20, 2022 6.666 6.812 6.502 6.803 68,984 +0.22(+3.33%)
Apr 19, 2022 6.703 6.776 6.483 6.584 112,064 -0.12(-1.77%)
Apr 18, 2022 6.328 6.831 6.289 6.703 504,282 +0.48(+7.79%)
Apr 14, 2022 5.935 6.477 5.898 6.218 443,124 +0.27(+4.62%)
Apr 13, 2022 5.633 5.944 5.619 5.944 63,756 +0.34(+6.04%)
Apr 12, 2022 5.816 5.898 5.541 5.605 103,729 -0.16(-2.70%)
Apr 11, 2022 6.008 6.026 5.733 5.761 114,682 -0.15(-2.48%)
Apr 08, 2022 5.770 5.926 5.770 5.907 113,599 +0.15(+2.54%)
Apr 07, 2022 5.816 5.963 5.706 5.761 25,454 -0.03(-0.47%)
Apr 06, 2022 5.889 5.926 5.779 5.788 43,190 -0.10(-1.71%)
Apr 05, 2022 6.008 6.035 5.816 5.889 43,087 -0.09(-1.53%)
Apr 04, 2022 6.035 6.035 5.816 5.980 55,842 +0.02(+0.31%)
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.