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

Epsilon Energy (NQ: EPSN )

5.260 -0.100 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 4.956 4.996 4.917 4.966 59,864 +0.03(+0.60%)
Feb 28, 2024 4.996 4.996 4.922 4.937 44,255 -0.08(-1.57%)
Feb 27, 2024 4.976 5.055 4.937 5.016 26,954 -0.01(-0.20%)
Feb 26, 2024 5.026 5.035 4.907 5.026 25,618 -0.01(-0.20%)
Feb 23, 2024 4.927 5.035 4.917 5.035 24,056 +0.05(+0.99%)
Feb 22, 2024 4.956 4.987 4.937 4.986 27,277 +0.00(+0.00%)
Feb 21, 2024 4.887 5.006 4.887 4.986 42,732 +0.13(+2.64%)
Feb 20, 2024 4.887 4.986 4.838 4.858 51,476 -0.14(-2.86%)
Feb 16, 2024 4.927 5.026 4.927 5.001 40,810 +0.05(+1.10%)
Feb 15, 2024 4.917 4.956 4.887 4.947 44,246 +0.00(+0.00%)
Feb 14, 2024 4.897 5.006 4.897 4.947 19,571 +0.05(+1.01%)
Feb 13, 2024 5.026 5.026 4.897 4.897 18,418 -0.04(-0.80%)
Feb 12, 2024 4.868 5.035 4.868 4.937 32,464 +0.05(+1.01%)
Feb 09, 2024 4.838 4.897 4.799 4.887 36,836 +0.05(+1.02%)
Feb 08, 2024 4.789 4.867 4.789 4.838 18,718 +0.04(+0.82%)
Feb 07, 2024 4.838 4.848 4.739 4.799 49,700 -0.04(-0.82%)
Feb 06, 2024 4.700 4.907 4.700 4.838 33,571 +0.11(+2.30%)
Feb 05, 2024 4.789 4.810 4.690 4.729 41,065 -0.05(-1.03%)
Feb 02, 2024 4.887 4.966 4.779 4.779 56,085 -0.06(-1.22%)
Feb 01, 2024 5.105 5.134 4.838 4.838 295,549 -0.21(-4.11%)
Jan 31, 2024 4.917 5.184 4.892 5.045 207,594 +0.13(+2.61%)
Jan 30, 2024 4.739 4.917 4.729 4.917 553,472 +0.14(+2.89%)
Jan 29, 2024 4.739 4.828 4.641 4.779 77,833 -0.02(-0.41%)
Jan 26, 2024 4.799 4.838 4.759 4.799 19,162 -0.03(-0.61%)
Jan 25, 2024 4.739 4.828 4.739 4.828 23,528 +0.08(+1.66%)
Jan 24, 2024 4.739 4.828 4.739 4.749 21,228 +0.07(+1.48%)
Jan 23, 2024 4.650 4.739 4.650 4.680 42,615 +0.03(+0.64%)
Jan 22, 2024 4.710 4.729 4.650 4.650 50,154 -0.06(-1.26%)
Jan 19, 2024 4.690 4.759 4.690 4.710 39,695 +0.01(+0.21%)
Jan 18, 2024 4.729 4.759 4.680 4.700 84,283 -0.03(-0.63%)
Jan 17, 2024 4.710 4.779 4.690 4.729 42,236 -0.04(-0.83%)
Jan 16, 2024 4.848 4.838 4.754 4.769 32,320 -0.03(-0.62%)
Jan 12, 2024 4.720 4.847 4.720 4.799 42,034 +0.08(+1.67%)
Jan 11, 2024 4.710 4.779 4.710 4.720 52,644 +0.02(+0.42%)
Jan 10, 2024 4.917 4.976 4.660 4.700 160,487 -0.21(-4.23%)
Jan 09, 2024 4.878 4.966 4.878 4.907 32,226 +0.03(+0.71%)
Jan 08, 2024 4.848 4.976 4.798 4.873 67,817 +0.02(+0.51%)
Jan 05, 2024 4.957 4.989 4.848 4.848 56,238 -0.08(-1.60%)
Jan 04, 2024 4.996 5.011 4.907 4.927 30,467 -0.10(-1.96%)
Jan 03, 2024 5.055 5.096 4.957 5.026 59,836 -0.04(-0.78%)
Jan 02, 2024 4.996 5.114 4.996 5.065 44,580 +0.05(+0.98%)
Dec 29, 2023 5.016 5.035 4.966 5.016 41,169 +0.07(+1.40%)
Dec 28, 2023 4.976 5.095 4.910 4.947 119,737 -0.01(-0.20%)
Dec 27, 2023 4.976 5.114 4.947 4.956 131,974 +0.01(+0.20%)
Dec 26, 2023 4.966 4.976 4.933 4.947 85,681 -0.03(-0.60%)
Dec 22, 2023 5.035 5.134 4.868 4.976 167,599 -0.09(-1.75%)
Dec 21, 2023 5.124 5.129 5.045 5.065 54,825 -0.04(-0.77%)
Dec 20, 2023 5.124 5.193 4.996 5.105 122,597 +0.01(+0.19%)
Dec 19, 2023 5.006 5.203 5.006 5.095 53,061 +0.06(+1.18%)
Dec 18, 2023 4.848 5.045 4.830 5.035 60,773 +0.17(+3.45%)
Dec 15, 2023 4.937 4.937 4.799 4.868 104,782 -0.05(-1.00%)
Dec 14, 2023 4.986 5.075 4.868 4.917 69,903 -0.01(-0.15%)
Dec 13, 2023 4.924 4.992 4.895 4.924 33,825 -0.02(-0.39%)
Dec 12, 2023 4.973 5.084 4.905 4.944 66,015 -0.03(-0.59%)
Dec 11, 2023 5.129 5.129 4.924 4.973 64,606 -0.02(-0.39%)
Dec 08, 2023 4.983 5.100 4.983 4.993 58,248 -0.03(-0.58%)
Dec 07, 2023 5.139 5.149 5.022 5.022 38,382 -0.12(-2.28%)
Dec 06, 2023 5.158 5.227 5.105 5.139 32,740 -0.03(-0.57%)
Dec 05, 2023 5.217 5.266 5.139 5.168 53,012 -0.10(-1.85%)
Dec 04, 2023 5.217 5.266 5.119 5.266 36,466 +0.05(+0.93%)
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.