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

Epsilon Energy (NQ: EPSN )

5.235 -0.025 (-0.48%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 13, 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 (%)
Apr 30, 2021 3.601 3.619 3.581 3.592 10,167 -0.01(-0.25%)
Apr 29, 2021 3.551 3.616 3.547 3.601 7,360 +0.04(+1.02%)
Apr 28, 2021 3.574 3.637 3.565 3.565 5,776 -0.01(-0.25%)
Apr 27, 2021 3.529 3.670 3.529 3.574 30,855 +0.07(+2.07%)
Apr 26, 2021 3.515 3.583 3.502 3.502 13,624 -0.06(-1.78%)
Apr 23, 2021 3.547 3.601 3.447 3.565 42,991 -0.01(-0.25%)
Apr 22, 2021 3.520 3.601 3.520 3.574 31,858 +0.06(+1.80%)
Apr 21, 2021 3.502 3.601 3.493 3.511 53,844 +0.02(+0.52%)
Apr 20, 2021 3.619 3.647 3.493 3.493 14,526 -0.08(-2.28%)
Apr 19, 2021 3.511 3.650 3.511 3.574 28,959 +0.08(+2.33%)
Apr 16, 2021 3.484 3.601 3.411 3.493 62,442 +0.05(+1.31%)
Apr 15, 2021 3.484 3.484 3.446 3.447 18,508 -0.03(-0.78%)
Apr 14, 2021 3.453 3.529 3.447 3.475 18,583 +0.08(+2.40%)
Apr 13, 2021 3.348 3.429 3.257 3.393 400,033 -0.08(-2.34%)
Apr 12, 2021 3.447 3.520 3.447 3.475 13,869 +0.03(+0.79%)
Apr 09, 2021 3.393 3.484 3.393 3.447 25,639 -0.01(-0.26%)
Apr 08, 2021 3.466 3.494 3.386 3.456 10,157 -0.04(-1.04%)
Apr 07, 2021 3.449 3.522 3.447 3.493 15,879 +0.00(+0.00%)
Apr 06, 2021 3.447 3.619 3.325 3.493 43,491 +0.10(+2.93%)
Apr 05, 2021 3.438 3.455 3.393 3.393 13,623 +0.05(+1.63%)
Apr 01, 2021 3.511 3.538 3.257 3.339 43,543 -0.19(-5.26%)
Mar 31, 2021 3.466 3.565 3.466 3.524 4,622 -0.04(-1.14%)
Mar 30, 2021 3.619 3.628 3.493 3.565 6,069 -0.03(-0.76%)
Mar 29, 2021 3.647 3.647 3.456 3.592 8,998 -0.01(-0.25%)
Mar 26, 2021 3.547 3.665 3.524 3.601 284,359 +0.01(+0.25%)
Mar 25, 2021 3.538 3.601 3.538 3.592 6,553 +0.05(+1.53%)
Mar 24, 2021 3.520 3.547 3.511 3.538 9,413 +0.06(+1.82%)
Mar 23, 2021 3.438 3.484 3.438 3.475 5,963 -0.02(-0.52%)
Mar 22, 2021 3.599 3.599 3.493 3.493 834 -0.14(-3.98%)
Mar 19, 2021 3.610 3.637 3.475 3.637 28,513 +0.06(+1.77%)
Mar 18, 2021 3.556 3.574 3.520 3.574 20,347 +0.05(+1.28%)
Mar 17, 2021 3.447 3.610 3.447 3.529 21,841 +0.03(+0.78%)
Mar 16, 2021 3.529 3.592 3.502 3.502 14,033 -0.05(-1.28%)
Mar 15, 2021 3.583 3.583 3.502 3.547 6,758 -0.05(-1.26%)
Mar 12, 2021 3.582 3.592 3.524 3.592 3,204 +0.00(+0.00%)
Mar 11, 2021 3.520 3.592 3.520 3.592 6,484 +0.07(+2.06%)
Mar 10, 2021 3.484 3.565 3.484 3.520 11,786 +0.04(+1.04%)
Mar 09, 2021 3.438 3.493 3.438 3.484 3,235 -0.05(-1.28%)
Mar 08, 2021 3.619 3.619 3.456 3.529 15,644 +0.00(+0.00%)
Mar 05, 2021 3.375 3.592 3.339 3.529 39,454 +0.17(+5.12%)
Mar 04, 2021 3.529 3.619 3.176 3.357 96,687 -0.22(-6.08%)
Mar 03, 2021 3.538 3.574 3.536 3.574 17,141 +0.01(+0.25%)
Mar 02, 2021 3.574 3.592 3.565 3.565 10,581 +0.02(+0.51%)
Mar 01, 2021 3.520 3.619 3.456 3.547 12,940 +0.00(+0.00%)
Feb 26, 2021 3.475 3.647 3.447 3.547 29,950 -0.05(-1.26%)
Feb 25, 2021 3.764 3.837 3.501 3.592 37,795 -0.09(-2.46%)
Feb 24, 2021 3.583 3.846 3.484 3.683 82,199 +0.13(+3.56%)
Feb 23, 2021 3.538 3.556 3.366 3.556 35,248 -0.06(-1.75%)
Feb 22, 2021 3.538 3.665 3.438 3.619 36,320 +0.09(+2.56%)
Feb 19, 2021 3.484 3.683 3.447 3.529 40,670 -0.01(-0.26%)
Feb 18, 2021 3.773 3.773 3.529 3.538 57,767 -0.28(-7.35%)
Feb 17, 2021 3.773 3.882 3.619 3.818 108,872 -0.05(-1.17%)
Feb 16, 2021 3.728 4.017 3.637 3.864 561,562 +0.42(+12.07%)
Feb 12, 2021 3.131 3.601 3.131 3.447 404,933 +0.24(+7.32%)
Feb 11, 2021 3.348 3.366 3.212 3.212 9,905 -0.08(-2.47%)
Feb 10, 2021 3.610 3.610 3.257 3.294 17,647 -0.12(-3.45%)
Feb 09, 2021 3.647 3.647 3.411 3.411 21,085 -0.11(-3.08%)
Feb 08, 2021 3.420 3.619 3.384 3.520 32,396 +0.18(+5.42%)
Feb 05, 2021 3.438 3.533 3.276 3.339 34,812 -0.07(-2.12%)
Feb 04, 2021 3.429 3.447 3.330 3.411 9,896 +0.12(+3.57%)
Feb 03, 2021 3.257 3.417 3.221 3.294 22,895 +0.08(+2.54%)
Feb 02, 2021 3.420 3.420 3.194 3.212 21,942 -0.06(-1.93%)
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.