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

Epsilon Energy (NQ: EPSN )

6.040 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 6.070 6.080 5.970 6.040 26,243 +0.02(+0.33%)
Nov 21, 2024 5.970 6.050 5.855 6.020 29,174 +0.08(+1.35%)
Nov 20, 2024 5.950 5.950 5.820 5.940 12,233 +0.07(+1.19%)
Nov 19, 2024 5.760 5.990 5.760 5.870 19,508 +0.17(+2.98%)
Nov 18, 2024 5.940 5.950 5.660 5.700 14,359 -0.19(-3.23%)
Nov 15, 2024 5.830 5.968 5.566 5.890 21,401 -0.02(-0.34%)
Nov 14, 2024 5.740 5.930 5.700 5.910 15,066 +0.15(+2.60%)
Nov 13, 2024 5.600 5.830 5.553 5.760 28,626 +0.14(+2.49%)
Nov 12, 2024 5.650 5.890 5.590 5.620 27,030 -0.04(-0.71%)
Nov 11, 2024 5.990 6.040 5.650 5.660 33,156 -0.28(-4.71%)
Nov 08, 2024 5.940 6.110 5.850 5.940 35,803 -0.06(-1.00%)
Nov 07, 2024 5.900 6.100 5.710 6.000 15,965 +0.06(+1.01%)
Nov 06, 2024 5.750 6.100 5.730 5.940 20,996 +0.19(+3.30%)
Nov 05, 2024 5.950 5.950 5.720 5.750 24,876 -0.20(-3.36%)
Nov 04, 2024 5.700 6.050 5.670 5.950 27,539 +0.28(+4.94%)
Nov 01, 2024 5.890 5.912 5.630 5.670 35,033 -0.22(-3.74%)
Oct 31, 2024 5.890 5.950 5.800 5.890 15,898 +0.07(+1.29%)
Oct 30, 2024 5.890 5.895 5.810 5.815 7,836 -0.04(-0.77%)
Oct 29, 2024 5.990 5.990 5.820 5.860 9,381 -0.07(-1.18%)
Oct 28, 2024 5.900 6.000 5.852 5.930 22,684 -0.10(-1.66%)
Oct 25, 2024 6.050 6.050 5.880 6.030 17,115 +0.03(+0.50%)
Oct 24, 2024 6.100 6.100 5.820 6.000 32,181 -0.13(-2.12%)
Oct 23, 2024 5.810 6.140 5.757 6.130 60,112 +0.25(+4.25%)
Oct 22, 2024 5.870 5.930 5.790 5.880 15,438 +0.08(+1.38%)
Oct 21, 2024 5.980 5.980 5.800 5.800 37,892 -0.18(-3.01%)
Oct 18, 2024 5.960 5.980 5.800 5.980 20,487 -0.03(-0.50%)
Oct 17, 2024 5.950 6.020 5.760 6.010 21,624 +0.08(+1.35%)
Oct 16, 2024 5.790 5.930 5.770 5.930 13,292 +0.13(+2.24%)
Oct 15, 2024 5.960 6.000 5.800 5.800 12,565 -0.22(-3.65%)
Oct 14, 2024 6.050 6.050 6.020 6.020 7,168 -0.05(-0.82%)
Oct 11, 2024 6.190 6.190 6.000 6.070 27,465 -0.07(-1.14%)
Oct 10, 2024 6.080 6.170 5.970 6.140 14,359 +0.10(+1.66%)
Oct 09, 2024 5.990 6.100 5.886 6.040 17,486 +0.05(+0.83%)
Oct 08, 2024 6.090 6.130 5.440 5.990 122,619 -0.17(-2.76%)
Oct 07, 2024 6.000 6.190 5.890 6.160 104,445 +0.38(+6.57%)
Oct 04, 2024 6.140 6.200 5.750 5.780 57,968 -0.30(-4.93%)
Oct 03, 2024 6.000 6.120 5.981 6.080 32,573 +0.11(+1.84%)
Oct 02, 2024 5.930 6.000 5.870 5.970 26,019 +0.13(+2.23%)
Oct 01, 2024 5.960 5.990 5.840 5.840 53,140 -0.02(-0.34%)
Sep 30, 2024 5.590 6.000 5.571 5.860 92,686 +0.25(+4.46%)
Sep 27, 2024 5.600 5.620 5.480 5.610 10,820 -0.03(-0.53%)
Sep 26, 2024 5.530 5.640 5.460 5.640 31,928 +0.11(+1.99%)
Sep 25, 2024 5.430 5.600 5.410 5.530 38,615 -0.01(-0.18%)
Sep 24, 2024 5.500 5.600 5.470 5.540 40,747 +0.04(+0.73%)
Sep 23, 2024 5.500 5.550 5.400 5.500 54,662 +0.00(+0.00%)
Sep 20, 2024 5.380 5.500 5.190 5.500 160,146 +0.33(+6.38%)
Sep 19, 2024 5.060 5.180 5.010 5.170 29,131 +0.15(+2.99%)
Sep 18, 2024 5.160 5.230 4.995 5.020 316,030 -0.08(-1.57%)
Sep 17, 2024 5.110 5.300 5.000 5.100 725,085 -0.07(-1.35%)
Sep 16, 2024 4.950 5.220 4.950 5.170 16,033 +0.19(+3.82%)
Sep 13, 2024 4.950 5.195 4.950 4.980 37,827 -0.01(-0.14%)
Sep 12, 2024 5.056 5.165 4.938 4.987 313,299 -0.07(-1.37%)
Sep 11, 2024 5.194 5.194 4.997 5.056 29,408 +0.03(+0.59%)
Sep 10, 2024 5.106 5.165 5.027 5.027 32,546 -0.09(-1.74%)
Sep 09, 2024 5.076 5.234 4.998 5.115 35,633 +0.00(+0.00%)
Sep 06, 2024 5.086 5.155 5.031 5.115 28,702 +0.01(+0.19%)
Sep 05, 2024 5.046 5.156 5.007 5.106 27,107 +0.01(+0.19%)
Sep 04, 2024 5.066 5.209 5.036 5.096 27,582 +0.02(+0.39%)
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.