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, 2023 5.088 5.223 5.069 5.204 35,181 +0.13(+2.66%)
Aug 30, 2023 5.117 5.242 5.069 5.069 35,455 -0.08(-1.50%)
Aug 29, 2023 5.069 5.204 5.059 5.146 35,729 +0.09(+1.71%)
Aug 28, 2023 5.175 5.185 5.030 5.059 19,710 -0.04(-0.76%)
Aug 25, 2023 5.165 5.185 4.992 5.098 61,475 -0.05(-0.94%)
Aug 24, 2023 5.098 5.185 5.011 5.146 76,885 +0.05(+0.95%)
Aug 23, 2023 5.127 5.136 4.982 5.098 52,642 -0.01(-0.19%)
Aug 22, 2023 5.310 5.310 5.069 5.108 62,894 -0.20(-3.81%)
Aug 21, 2023 5.377 5.439 5.194 5.310 80,932 +0.01(+0.18%)
Aug 18, 2023 5.127 5.343 5.083 5.300 121,538 +0.22(+4.36%)
Aug 17, 2023 5.117 5.197 5.018 5.079 52,576 -0.03(-0.57%)
Aug 16, 2023 5.156 5.377 5.069 5.108 174,225 -0.05(-0.93%)
Aug 15, 2023 5.252 5.303 5.069 5.156 149,704 -0.15(-2.90%)
Aug 14, 2023 5.589 5.589 5.300 5.310 171,233 -0.29(-5.16%)
Aug 11, 2023 6.023 6.023 5.397 5.599 366,277 -0.44(-7.34%)
Aug 10, 2023 6.013 6.094 5.985 6.042 44,332 +0.04(+0.64%)
Aug 09, 2023 6.004 6.119 5.917 6.004 167,529 +0.05(+0.81%)
Aug 08, 2023 5.917 5.956 5.869 5.956 66,727 -0.01(-0.16%)
Aug 07, 2023 5.917 5.975 5.917 5.965 60,283 +0.06(+0.98%)
Aug 04, 2023 5.821 5.965 5.792 5.907 64,483 +0.13(+2.17%)
Aug 03, 2023 5.724 5.888 5.724 5.782 175,759 +0.02(+0.33%)
Aug 02, 2023 5.879 6.004 5.695 5.763 81,340 -0.08(-1.32%)
Aug 01, 2023 5.753 5.879 5.753 5.840 88,888 +0.02(+0.33%)
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%)
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.