Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 4.986 5.121 4.913 4.913 13,108 -0.10(-1.99%)
Oct 28, 2021 5.049 5.152 4.909 5.013 30,202 -0.03(-0.54%)
Oct 27, 2021 5.022 5.112 4.977 5.040 22,580 -0.03(-0.54%)
Oct 26, 2021 5.004 5.067 40,677 +0.09(+1.82%)
Oct 25, 2021 4.977 5.167 4.977 4.977 36,513 -0.05(-1.08%)
Oct 22, 2021 5.130 5.203 4.977 5.031 22,657 -0.10(-1.94%)
Oct 21, 2021 5.221 5.230 5.069 5.130 10,106 -0.08(-1.56%)
Oct 20, 2021 5.121 5.212 5.058 5.212 4,721 +0.11(+2.13%)
Oct 19, 2021 5.035 5.194 5.013 5.103 29,061 +0.07(+1.44%)
Oct 18, 2021 5.139 5.248 5.004 5.031 26,426 -0.05(-1.07%)
Oct 15, 2021 5.230 5.248 5.067 5.085 22,751 -0.15(-2.94%)
Oct 14, 2021 5.239 5.248 5.179 5.239 16,232 +0.05(+0.87%)
Oct 13, 2021 5.248 5.384 5.194 5.194 13,990 -0.05(-1.03%)
Oct 12, 2021 5.230 5.334 5.212 5.248 15,307 +0.02(+0.35%)
Oct 11, 2021 5.248 5.293 5.185 5.230 35,164 -0.02(-0.34%)
Oct 08, 2021 5.213 5.525 5.212 5.248 43,692 +0.04(+0.69%)
Oct 07, 2021 5.248 5.257 5.212 5.212 27,770 -0.04(-0.69%)
Oct 06, 2021 5.239 5.366 5.122 5.248 51,166 +0.02(+0.35%)
Oct 05, 2021 5.239 5.429 5.077 5.230 111,066 +0.07(+1.40%)
Oct 04, 2021 5.248 5.439 4.977 5.158 129,552 -0.36(-6.56%)
Oct 01, 2021 6.108 6.153 5.483 5.520 300,408 -0.31(-5.28%)
Sep 30, 2021 4.977 5.900 4.949 5.827 255,419 +0.90(+18.38%)
Sep 29, 2021 4.931 4.931 4.862 4.922 13,893 +0.05(+0.93%)
Sep 28, 2021 4.977 4.977 4.642 4.877 40,944 -0.04(-0.74%)
Sep 27, 2021 4.977 4.977 4.904 4.913 38,378 +0.01(+0.18%)
Sep 24, 2021 4.714 4.931 4.615 4.904 146,472 +0.20(+4.23%)
Sep 23, 2021 4.669 4.705 4.615 4.705 14,022 +0.01(+0.19%)
Sep 22, 2021 4.597 4.705 4.597 4.696 3,760 +0.04(+0.78%)
Sep 21, 2021 4.651 4.705 4.651 4.660 35,904 -0.02(-0.39%)
Sep 20, 2021 4.588 4.705 4.443 4.678 13,759 +0.02(+0.39%)
Sep 17, 2021 4.560 4.705 4.415 4.660 161,392 +0.14(+3.00%)
Sep 16, 2021 4.660 4.705 4.398 4.524 61,845 -0.16(-3.47%)
Sep 15, 2021 4.696 4.705 4.633 4.687 47,440 -0.01(-0.19%)
Sep 14, 2021 4.705 4.705 4.692 4.696 31,666 +0.01(+0.19%)
Sep 13, 2021 4.615 4.705 4.583 4.687 20,166 -0.02(-0.38%)
Sep 10, 2021 4.705 4.705 4.687 4.705 12,671 +0.00(+0.00%)
Sep 09, 2021 4.633 4.705 4.614 4.705 77,526 +0.09(+1.96%)
Sep 08, 2021 4.560 4.646 4.515 4.615 23,007 +0.01(+0.20%)
Sep 07, 2021 4.533 4.687 4.533 4.606 20,248 +0.12(+2.62%)
Sep 03, 2021 4.526 4.601 4.398 4.488 25,738 -0.05(-1.00%)
Sep 02, 2021 4.651 4.651 4.516 4.533 20,810 -0.08(-1.76%)
Sep 01, 2021 4.660 4.687 4.524 4.615 12,615 -0.01(-0.20%)
Aug 31, 2021 4.588 4.705 4.560 4.624 15,777 +0.03(+0.59%)
Aug 30, 2021 4.637 4.646 4.597 4.597 5,268 -0.02(-0.39%)
Aug 27, 2021 4.642 4.660 4.606 4.615 27,820 +0.00(+0.00%)
Aug 26, 2021 4.556 4.616 4.551 4.615 29,356 +0.05(+1.19%)
Aug 25, 2021 4.569 4.642 4.560 4.560 17,809 -0.04(-0.79%)
Aug 24, 2021 4.433 4.685 4.425 4.597 18,480 +0.24(+5.39%)
Aug 23, 2021 4.253 4.434 4.253 4.361 23,978 +0.08(+1.90%)
Aug 20, 2021 4.262 4.297 4.253 4.280 28,773 +0.02(+0.42%)
Aug 19, 2021 4.388 4.446 4.253 4.262 29,988 -0.20(-4.46%)
Aug 18, 2021 4.343 4.463 4.298 4.461 49,280 +0.11(+2.60%)
Aug 17, 2021 4.316 4.452 4.316 4.348 25,477 -0.00(-0.10%)
Aug 16, 2021 4.488 4.488 4.316 4.352 64,749 -0.21(-4.56%)
Aug 13, 2021 4.642 4.642 4.560 4.560 41,704 -0.14(-2.89%)
Aug 12, 2021 4.705 4.705 4.615 4.696 43,544 -0.01(-0.19%)
Aug 11, 2021 4.524 4.705 4.488 4.705 72,464 +0.31(+7.00%)
Aug 10, 2021 4.298 4.461 4.253 4.398 44,846 +0.09(+2.10%)
Aug 09, 2021 4.470 4.569 4.171 4.307 79,617 -0.25(-5.56%)
Aug 06, 2021 4.513 4.592 4.488 4.560 32,893 +0.01(+0.20%)
Aug 05, 2021 4.479 4.642 4.470 4.551 62,800 +0.07(+1.62%)
Aug 04, 2021 4.524 4.524 4.470 4.479 13,291 -0.08(-1.79%)
Aug 03, 2021 4.479 4.560 4.325 4.560 50,168 +0.10(+2.23%)
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.