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

Epsilon Energy (NQ: EPSN )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 6.859 6.908 6.721 6.767 117,938 -0.09(-1.33%)
Apr 28, 2022 6.630 6.859 6.584 6.859 182,496 +0.23(+3.45%)
Apr 27, 2022 6.529 6.630 6.468 6.630 177,790 +0.11(+1.68%)
Apr 26, 2022 6.557 6.630 6.438 6.520 85,108 -0.07(-1.11%)
Apr 25, 2022 6.575 6.712 6.273 6.593 173,329 -0.11(-1.64%)
Apr 22, 2022 6.602 6.795 6.420 6.703 129,703 +0.09(+1.38%)
Apr 21, 2022 6.968 7.038 6.511 6.612 281,401 -0.19(-2.82%)
Apr 20, 2022 6.667 6.813 6.502 6.804 68,980 +0.22(+3.33%)
Apr 19, 2022 6.703 6.776 6.484 6.584 112,059 -0.12(-1.77%)
Apr 18, 2022 6.328 6.831 6.289 6.703 504,258 +0.48(+7.79%)
Apr 14, 2022 5.935 6.477 5.898 6.218 443,104 +0.27(+4.62%)
Apr 13, 2022 5.633 5.944 5.620 5.944 63,753 +0.34(+6.04%)
Apr 12, 2022 5.816 5.898 5.542 5.606 103,724 -0.16(-2.70%)
Apr 11, 2022 6.008 6.026 5.734 5.761 114,677 -0.15(-2.48%)
Apr 08, 2022 5.770 5.926 5.770 5.907 113,594 +0.15(+2.54%)
Apr 07, 2022 5.816 5.963 5.706 5.761 25,452 -0.03(-0.47%)
Apr 06, 2022 5.889 5.926 5.779 5.789 43,188 -0.10(-1.71%)
Apr 05, 2022 6.008 6.035 5.816 5.889 43,084 -0.09(-1.53%)
Apr 04, 2022 6.036 6.036 5.816 5.981 55,839 +0.02(+0.31%)
Apr 01, 2022 5.907 6.025 5.889 5.962 104,960 +0.06(+1.09%)
Mar 31, 2022 5.898 5.944 5.853 5.898 63,419 +0.00(+0.00%)
Mar 30, 2022 5.853 5.935 5.833 5.898 68,142 +0.12(+2.06%)
Mar 29, 2022 5.624 5.807 5.624 5.779 46,127 +0.16(+2.93%)
Mar 28, 2022 5.917 5.917 5.514 5.615 165,193 -0.35(-5.83%)
Mar 25, 2022 5.414 5.967 5.414 5.962 275,770 +0.57(+10.51%)
Mar 24, 2022 5.075 5.441 5.030 5.395 106,667 +0.44(+8.86%)
Mar 23, 2022 5.121 5.238 4.920 4.956 73,479 -0.25(-4.75%)
Mar 22, 2022 5.185 5.304 5.130 5.203 27,122 +0.02(+0.35%)
Mar 21, 2022 5.350 5.487 5.121 5.185 125,983 -0.17(-3.24%)
Mar 18, 2022 5.158 5.505 5.124 5.359 202,243 +0.15(+2.81%)
Mar 17, 2022 5.203 5.331 5.176 5.212 52,709 +0.11(+2.15%)
Mar 16, 2022 5.112 5.332 5.094 5.103 15,626 +0.05(+0.90%)
Mar 15, 2022 5.203 5.203 4.966 5.057 22,084 -0.16(-2.98%)
Mar 14, 2022 5.496 5.496 4.920 5.212 102,096 -0.27(-5.00%)
Mar 11, 2022 5.496 5.631 5.395 5.487 34,224 -0.01(-0.17%)
Mar 10, 2022 5.395 5.624 5.395 5.496 74,438 +0.15(+2.73%)
Mar 09, 2022 5.743 5.802 5.267 5.350 93,466 -0.37(-6.40%)
Mar 08, 2022 5.834 6.337 5.587 5.715 339,335 +0.21(+3.82%)
Mar 07, 2022 5.578 5.715 5.441 5.505 409,538 +0.11(+2.08%)
Mar 04, 2022 5.420 5.538 5.257 5.393 90,959 -0.03(-0.50%)
Mar 03, 2022 5.429 5.502 5.420 5.420 34,219 +0.00(+0.00%)
Mar 02, 2022 5.429 5.475 5.398 5.420 31,962 +0.01(+0.17%)
Mar 01, 2022 5.475 5.475 5.393 5.411 40,142 -0.05(-0.99%)
Feb 28, 2022 5.248 5.475 5.248 5.465 23,817 +0.14(+2.72%)
Feb 25, 2022 5.348 5.393 5.266 5.321 18,238 +0.00(+0.09%)
Feb 24, 2022 5.076 5.520 5.076 5.316 63,745 +0.17(+3.34%)
Feb 23, 2022 5.140 5.212 5.059 5.144 17,475 +0.05(+0.98%)
Feb 22, 2022 5.239 5.239 5.031 5.094 9,128 -0.14(-2.59%)
Feb 18, 2022 5.230 0 +0.03(+0.52%)
Feb 17, 2022 5.303 5.303 5.203 5.203 9,374 -0.05(-0.86%)
Feb 16, 2022 5.131 5.248 5.113 5.248 6,864 +0.05(+0.87%)
Feb 15, 2022 5.113 5.248 5.113 5.203 5,448 +0.09(+1.77%)
Feb 14, 2022 5.230 5.248 5.067 5.113 7,235 -0.14(-2.59%)
Feb 11, 2022 5.248 5.248 5.089 5.248 16,028 +0.01(+0.17%)
Feb 10, 2022 5.158 5.248 5.158 5.239 5,455 +0.10(+1.94%)
Feb 09, 2022 5.147 5.147 5.040 5.140 5,317 +0.11(+2.16%)
Feb 08, 2022 5.140 5.158 5.007 5.031 10,549 -0.19(-3.64%)
Feb 07, 2022 5.158 5.221 5.158 5.221 24,589 +0.07(+1.41%)
Feb 04, 2022 5.049 5.158 5.049 5.149 4,424 +0.12(+2.34%)
Feb 03, 2022 5.158 5.235 4.796 5.031 30,123 -0.22(-4.14%)
Feb 02, 2022 5.303 5.489 5.212 5.248 43,896 +0.00(+0.00%)
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.