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 (%)
Aug 31, 2022 6.602 6.768 6.514 6.648 79,908 +0.04(+0.56%)
Aug 30, 2022 6.925 6.925 6.547 6.611 98,596 -0.38(-5.42%)
Aug 29, 2022 6.898 7.064 6.898 6.990 98,667 +0.01(+0.13%)
Aug 26, 2022 7.054 7.064 6.922 6.981 52,415 -0.04(-0.53%)
Aug 25, 2022 7.064 7.064 6.971 7.018 63,916 -0.02(-0.26%)
Aug 24, 2022 7.018 7.064 6.971 7.036 96,791 +0.04(+0.53%)
Aug 23, 2022 6.870 7.076 6.796 6.999 221,141 +0.21(+3.13%)
Aug 22, 2022 6.657 6.971 6.602 6.787 221,165 +0.15(+2.23%)
Aug 19, 2022 6.630 6.741 6.537 6.639 199,634 +0.01(+0.14%)
Aug 18, 2022 6.307 6.648 6.307 6.630 122,785 +0.35(+5.59%)
Aug 17, 2022 6.353 6.389 6.076 6.279 81,679 -0.02(-0.29%)
Aug 16, 2022 6.113 6.417 6.113 6.297 120,677 +0.26(+4.28%)
Aug 15, 2022 5.863 6.085 5.706 6.039 109,003 +0.06(+0.93%)
Aug 12, 2022 5.910 6.039 5.858 5.983 130,565 +0.12(+2.05%)
Aug 11, 2022 5.688 5.882 5.642 5.863 89,715 +0.20(+3.59%)
Aug 10, 2022 5.669 5.780 5.596 5.660 105,401 +0.01(+0.16%)
Aug 09, 2022 5.605 5.734 5.596 5.651 24,314 +0.07(+1.32%)
Aug 08, 2022 5.559 5.780 5.559 5.577 81,011 -0.07(-1.31%)
Aug 05, 2022 5.549 5.817 5.549 5.651 68,796 +0.03(+0.49%)
Aug 04, 2022 5.623 5.753 5.577 5.623 62,515 -0.06(-1.14%)
Aug 03, 2022 5.808 5.845 5.550 5.688 87,807 -0.08(-1.44%)
Aug 02, 2022 5.836 5.866 5.734 5.771 81,873 -0.06(-0.95%)
Aug 01, 2022 5.873 5.873 5.771 5.826 103,257 -0.07(-1.25%)
Jul 29, 2022 5.854 5.910 5.789 5.900 110,931 +0.07(+1.27%)
Jul 28, 2022 5.900 5.910 5.762 5.826 84,040 -0.02(-0.32%)
Jul 27, 2022 5.882 5.900 5.789 5.845 39,973 +0.02(+0.32%)
Jul 26, 2022 5.873 5.910 5.734 5.826 109,403 +0.03(+0.48%)
Jul 25, 2022 5.633 6.048 5.485 5.799 96,138 +0.19(+3.46%)
Jul 22, 2022 5.540 5.660 5.458 5.605 200,829 +0.06(+1.00%)
Jul 21, 2022 5.633 5.651 5.531 5.549 31,046 -0.16(-2.75%)
Jul 20, 2022 5.439 5.734 5.439 5.706 41,617 +0.08(+1.48%)
Jul 19, 2022 5.586 5.706 5.586 5.623 27,953 +0.07(+1.33%)
Jul 18, 2022 5.568 5.626 5.503 5.549 60,050 +0.14(+2.56%)
Jul 15, 2022 5.319 5.411 5.235 5.411 73,204 +0.20(+3.90%)
Jul 14, 2022 5.152 5.222 5.079 5.208 100,981 -0.09(-1.74%)
Jul 13, 2022 5.125 5.374 5.125 5.300 177,992 +0.11(+2.14%)
Jul 12, 2022 5.365 5.457 5.120 5.189 116,558 -0.30(-5.39%)
Jul 11, 2022 5.420 5.568 5.420 5.485 60,502 -0.01(-0.17%)
Jul 08, 2022 5.549 5.549 5.439 5.494 76,464 -0.01(-0.17%)
Jul 07, 2022 5.319 5.549 5.273 5.503 111,439 +0.29(+5.49%)
Jul 06, 2022 5.125 5.356 5.069 5.217 177,658 +0.05(+0.89%)
Jul 05, 2022 5.540 5.559 5.111 5.171 263,159 -0.51(-8.94%)
Jul 01, 2022 5.439 5.706 5.429 5.679 190,364 +0.24(+4.41%)
Jun 30, 2022 5.531 5.725 5.420 5.439 334,266 -0.22(-3.92%)
Jun 29, 2022 5.817 5.869 5.534 5.660 170,967 -0.17(-2.85%)
Jun 28, 2022 5.660 5.965 5.660 5.826 111,038 +0.24(+4.30%)
Jun 27, 2022 5.337 5.688 5.337 5.586 139,725 +0.24(+4.49%)
Jun 24, 2022 5.032 5.517 5.005 5.346 295,476 +0.30(+5.85%)
Jun 23, 2022 5.420 5.476 5.018 5.051 282,824 -0.35(-6.50%)
Jun 22, 2022 5.540 5.666 5.392 5.402 164,555 -0.26(-4.57%)
Jun 21, 2022 5.512 5.740 5.466 5.660 359,580 +0.15(+2.68%)
Jun 17, 2022 5.716 5.725 5.457 5.512 493,915 -0.15(-2.61%)
Jun 16, 2022 5.799 5.868 5.642 5.660 290,360 -0.29(-4.81%)
Jun 15, 2022 5.808 5.988 5.753 5.946 244,846 +0.12(+2.06%)
Jun 14, 2022 5.956 6.030 5.826 5.826 304,497 -0.11(-1.83%)
Jun 13, 2022 6.356 6.356 5.871 5.935 393,568 -0.46(-7.15%)
Jun 10, 2022 6.401 6.429 6.356 6.392 236,414 +0.04(+0.58%)
Jun 09, 2022 6.374 6.401 6.218 6.356 221,931 -0.04(-0.57%)
Jun 08, 2022 6.456 6.484 6.365 6.392 476,048 -0.06(-0.99%)
Jun 07, 2022 6.401 6.520 6.319 6.456 416,778 +0.05(+0.86%)
Jun 06, 2022 6.529 6.529 6.319 6.401 567,897 -0.05(-0.85%)
Jun 03, 2022 6.474 6.520 6.365 6.456 464,007 -0.04(-0.56%)
Jun 02, 2022 6.401 6.538 6.356 6.493 399,661 +0.10(+1.57%)
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.