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

Epsilon Energy (NQ: EPSN )

5.280 -0.090 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2021 4.886 4.886 4.868 4.968 33,136 +0.14(+2.81%)
Nov 29, 2021 4.741 4.886 4.633 4.832 31,786 +0.04(+0.75%)
Nov 26, 2021 4.714 4.796 4.633 4.796 4,086 +0.14(+2.91%)
Nov 24, 2021 4.651 4.660 4.633 4.660 5,816 +0.06(+1.38%)
Nov 23, 2021 4.624 4.651 4.533 4.597 44,259 -0.02(-0.39%)
Nov 22, 2021 4.660 4.669 4.588 4.615 23,889 -0.07(-1.54%)
Nov 19, 2021 4.669 4.696 4.642 4.687 11,663 -0.02(-0.38%)
Nov 18, 2021 4.723 4.759 4.705 4.705 16,870 -0.03(-0.57%)
Nov 17, 2021 4.759 4.814 4.651 4.732 31,202 -0.12(-2.43%)
Nov 16, 2021 4.814 4.850 4.759 4.850 18,498 +0.07(+1.52%)
Nov 15, 2021 4.977 5.109 4.759 4.778 42,877 -0.26(-5.21%)
Nov 12, 2021 5.022 5.058 5.022 5.040 8,024 -0.01(-0.18%)
Nov 11, 2021 5.076 5.185 5.017 5.049 6,555 -0.04(-0.71%)
Nov 10, 2021 5.194 5.085 5.085 15,592 -0.11(-2.09%)
Nov 09, 2021 5.103 5.237 5.103 5.194 14,819 -0.01(-0.17%)
Nov 08, 2021 5.112 5.248 5.112 5.203 49,932 +0.09(+1.77%)
Nov 05, 2021 5.112 5.158 5.067 5.112 11,229 +0.07(+1.44%)
Nov 04, 2021 5.067 5.158 5.017 5.040 10,801 -0.03(-0.54%)
Nov 03, 2021 4.913 5.117 4.910 5.067 13,360 +0.09(+1.82%)
Nov 02, 2021 5.130 5.165 4.895 4.977 39,127 -0.12(-2.31%)
Nov 01, 2021 5.139 4.913 5.049 5.094 13,229 +0.18(+3.68%)
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%)
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.