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

Epsilon Energy (NQ: EPSN )

5.240 -0.190 (-3.50%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 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 (%)
Feb 29, 2024 4.899 4.938 4.860 4.909 60,561 +0.03(+0.60%)
Feb 28, 2024 4.938 4.938 4.865 4.880 44,771 -0.08(-1.57%)
Feb 27, 2024 4.919 4.997 4.880 4.958 27,267 -0.01(-0.20%)
Feb 26, 2024 4.968 4.978 4.851 4.968 25,916 -0.01(-0.20%)
Feb 23, 2024 4.870 4.978 4.860 4.978 24,336 +0.05(+0.99%)
Feb 22, 2024 4.899 4.930 4.880 4.929 27,594 +0.00(+0.00%)
Feb 21, 2024 4.831 4.948 4.831 4.929 43,230 +0.13(+2.64%)
Feb 20, 2024 4.831 4.929 4.782 4.802 52,075 -0.14(-2.86%)
Feb 16, 2024 4.870 4.968 4.870 4.943 41,285 +0.05(+1.10%)
Feb 15, 2024 4.860 4.899 4.831 4.890 44,762 +0.00(+0.00%)
Feb 14, 2024 4.841 4.948 4.841 4.890 19,799 +0.05(+1.01%)
Feb 13, 2024 4.968 4.968 4.841 4.841 18,632 -0.04(-0.80%)
Feb 12, 2024 4.812 4.978 4.812 4.880 32,842 +0.05(+1.01%)
Feb 09, 2024 4.782 4.841 4.743 4.831 37,264 +0.05(+1.02%)
Feb 08, 2024 4.734 4.811 4.734 4.782 18,936 +0.04(+0.82%)
Feb 07, 2024 4.782 4.792 4.685 4.743 50,279 -0.04(-0.82%)
Feb 06, 2024 4.646 4.851 4.646 4.782 33,962 +0.11(+2.30%)
Feb 05, 2024 4.734 4.754 4.636 4.675 41,543 -0.05(-1.03%)
Feb 02, 2024 4.831 4.909 4.724 4.724 56,738 -0.06(-1.22%)
Feb 01, 2024 5.046 5.075 4.782 4.782 298,990 -0.20(-4.11%)
Jan 31, 2024 4.860 5.124 4.836 4.987 210,011 +0.13(+2.61%)
Jan 30, 2024 4.685 4.860 4.675 4.860 559,917 +0.14(+2.89%)
Jan 29, 2024 4.685 4.773 4.587 4.724 78,740 -0.02(-0.41%)
Jan 26, 2024 4.743 4.782 4.704 4.743 19,385 -0.03(-0.61%)
Jan 25, 2024 4.685 4.773 4.685 4.773 23,802 +0.08(+1.66%)
Jan 24, 2024 4.685 4.773 4.685 4.694 21,475 +0.07(+1.48%)
Jan 23, 2024 4.597 4.685 4.597 4.626 43,111 +0.03(+0.64%)
Jan 22, 2024 4.655 4.675 4.597 4.597 50,738 -0.06(-1.26%)
Jan 19, 2024 4.636 4.704 4.636 4.655 40,157 +0.01(+0.21%)
Jan 18, 2024 4.675 4.704 4.626 4.646 85,264 -0.03(-0.63%)
Jan 17, 2024 4.655 4.724 4.636 4.675 42,728 -0.04(-0.83%)
Jan 16, 2024 4.792 4.782 4.699 4.714 32,697 -0.03(-0.62%)
Jan 12, 2024 4.665 4.792 4.665 4.743 42,524 +0.08(+1.67%)
Jan 11, 2024 4.655 4.724 4.655 4.665 53,257 +0.02(+0.42%)
Jan 10, 2024 4.860 4.919 4.607 4.646 162,356 -0.20(-4.23%)
Jan 09, 2024 4.821 4.909 4.821 4.851 32,601 +0.03(+0.71%)
Jan 08, 2024 4.792 4.919 4.743 4.816 68,606 +0.02(+0.51%)
Jan 05, 2024 4.900 4.932 4.792 4.792 56,893 -0.08(-1.60%)
Jan 04, 2024 4.938 4.953 4.851 4.870 30,822 -0.10(-1.96%)
Jan 03, 2024 4.997 5.037 4.900 4.968 60,532 -0.04(-0.78%)
Jan 02, 2024 4.938 5.056 4.938 5.007 45,099 +0.05(+0.98%)
Dec 29, 2023 4.958 4.978 4.909 4.958 41,649 +0.07(+1.40%)
Dec 28, 2023 4.919 5.036 4.853 4.890 121,132 -0.01(-0.20%)
Dec 27, 2023 4.919 5.056 4.890 4.899 133,511 +0.01(+0.20%)
Dec 26, 2023 4.909 4.919 4.876 4.890 86,678 -0.03(-0.60%)
Dec 22, 2023 4.978 5.075 4.812 4.919 169,550 -0.09(-1.75%)
Dec 21, 2023 5.065 5.070 4.987 5.007 55,464 -0.04(-0.77%)
Dec 20, 2023 5.065 5.134 4.938 5.046 124,024 +0.01(+0.19%)
Dec 19, 2023 4.948 5.143 4.948 5.036 53,679 +0.06(+1.18%)
Dec 18, 2023 4.792 4.987 4.775 4.978 61,481 +0.17(+3.45%)
Dec 15, 2023 4.880 4.880 4.743 4.812 106,002 -0.05(-1.00%)
Dec 14, 2023 4.929 5.017 4.812 4.860 70,717 -0.01(-0.15%)
Dec 13, 2023 4.868 4.935 4.839 4.868 34,219 -0.02(-0.39%)
Dec 12, 2023 4.916 5.026 4.848 4.887 66,784 -0.03(-0.59%)
Dec 11, 2023 5.070 5.070 4.868 4.916 65,359 -0.02(-0.39%)
Dec 08, 2023 4.926 5.041 4.926 4.935 58,926 -0.03(-0.58%)
Dec 07, 2023 5.080 5.089 4.964 4.964 38,829 -0.12(-2.28%)
Dec 06, 2023 5.099 5.167 5.046 5.080 33,121 -0.03(-0.57%)
Dec 05, 2023 5.157 5.205 5.080 5.109 53,629 -0.10(-1.85%)
Dec 04, 2023 5.157 5.205 5.061 5.205 36,891 +0.05(+0.93%)
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.