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 (%)
Jul 31, 2023 5.695 5.821 5.686 5.821 118,844 +0.16(+2.90%)
Jul 28, 2023 5.570 5.734 5.529 5.657 20,774 +0.08(+1.38%)
Jul 27, 2023 5.763 5.763 5.541 5.580 78,398 -0.09(-1.53%)
Jul 26, 2023 5.618 5.734 5.575 5.667 31,976 +0.06(+1.03%)
Jul 25, 2023 5.676 5.753 5.609 5.609 29,820 -0.07(-1.19%)
Jul 24, 2023 5.676 5.753 5.638 5.676 55,592 -0.03(-0.51%)
Jul 21, 2023 5.657 5.792 5.648 5.705 45,455 +0.03(+0.51%)
Jul 20, 2023 5.821 5.830 5.633 5.676 63,345 -0.11(-1.83%)
Jul 19, 2023 5.763 5.817 5.686 5.782 85,508 +0.04(+0.67%)
Jul 18, 2023 5.455 5.744 5.406 5.744 74,278 +0.34(+6.24%)
Jul 17, 2023 5.541 5.613 5.406 5.406 89,735 -0.08(-1.41%)
Jul 14, 2023 5.888 5.888 5.406 5.483 212,645 -0.36(-6.11%)
Jul 13, 2023 5.724 5.840 5.663 5.840 209,898 +0.19(+3.41%)
Jul 12, 2023 5.618 5.724 5.517 5.647 312,562 +0.20(+3.72%)
Jul 11, 2023 5.406 5.512 5.339 5.445 219,404 +0.17(+3.29%)
Jul 10, 2023 5.214 5.300 5.185 5.271 39,115 +0.05(+0.92%)
Jul 07, 2023 5.146 5.300 5.132 5.223 53,758 +0.13(+2.46%)
Jul 06, 2023 5.204 5.214 4.818 5.098 1,013,224 -0.05(-0.94%)
Jul 05, 2023 5.233 5.291 4.934 5.146 171,336 -0.05(-0.93%)
Jul 03, 2023 5.214 5.233 5.088 5.194 59,144 +0.05(+0.94%)
Jun 30, 2023 5.156 5.185 5.079 5.146 42,441 +0.02(+0.38%)
Jun 29, 2023 5.127 5.185 5.030 5.127 45,483 -0.01(-0.19%)
Jun 28, 2023 5.165 5.252 5.108 5.136 78,364 +0.02(+0.38%)
Jun 27, 2023 5.021 5.165 5.002 5.117 87,854 +0.03(+0.57%)
Jun 26, 2023 4.944 5.098 4.944 5.088 64,803 +0.15(+3.12%)
Jun 23, 2023 4.992 4.992 4.876 4.934 80,395 -0.07(-1.35%)
Jun 22, 2023 5.021 5.074 4.963 5.002 47,765 -0.01(-0.19%)
Jun 21, 2023 5.021 5.108 4.964 5.011 81,427 -0.02(-0.38%)
Jun 20, 2023 5.098 5.156 4.982 5.030 171,649 +0.00(+0.00%)
Jun 16, 2023 4.963 5.030 4.896 5.030 97,081 +0.09(+1.75%)
Jun 15, 2023 4.838 4.982 4.838 4.944 57,327 +0.00(+0.05%)
May 08, 2023 4.903 4.979 4.894 4.941 72,608 +0.04(+0.78%)
May 05, 2023 4.808 4.922 4.770 4.903 79,002 +0.14(+3.00%)
May 04, 2023 4.779 4.779 4.637 4.760 55,303 +0.00(+0.00%)
May 03, 2023 4.770 4.827 4.713 4.760 62,149 -0.04(-0.79%)
May 02, 2023 4.865 4.940 4.637 4.799 158,157 -0.09(-1.75%)
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.