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

Epsilon Energy (NQ: EPSN )

5.430 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2023 4.545 4.630 4.536 4.621 90,963 +0.08(+1.87%)
May 30, 2023 4.668 4.715 4.536 4.536 76,629 -0.16(-3.41%)
May 26, 2023 4.790 4.814 4.677 4.696 89,803 -0.08(-1.77%)
May 25, 2023 4.847 4.856 4.781 4.781 41,118 -0.07(-1.36%)
May 24, 2023 4.960 4.974 4.847 4.847 48,504 -0.11(-2.28%)
May 23, 2023 4.894 5.016 4.818 4.960 133,308 +0.08(+1.54%)
May 22, 2023 4.800 4.988 4.790 4.884 141,667 +0.08(+1.57%)
May 19, 2023 4.809 4.912 4.724 4.809 91,432 +0.02(+0.39%)
May 18, 2023 4.677 4.809 4.658 4.790 82,216 +0.11(+2.41%)
May 17, 2023 4.743 4.743 4.658 4.677 118,541 -0.07(-1.39%)
May 16, 2023 4.762 4.762 4.688 4.743 96,550 -0.02(-0.49%)
May 15, 2023 4.818 4.837 4.724 4.767 162,940 -0.06(-1.27%)
May 12, 2023 4.818 4.851 4.687 4.828 153,672 +0.00(+0.00%)
May 11, 2023 4.856 4.964 4.743 4.828 114,128 -0.05(-0.97%)
May 10, 2023 4.950 4.997 4.865 4.875 99,136 +0.04(+0.78%)
May 09, 2023 4.894 4.894 4.712 4.837 61,776 -0.05(-0.96%)
May 08, 2023 4.847 4.922 4.837 4.884 73,457 +0.04(+0.78%)
May 05, 2023 4.752 4.865 4.715 4.847 79,925 +0.14(+3.00%)
May 04, 2023 4.724 4.724 4.583 4.705 55,950 +0.00(+0.00%)
May 03, 2023 4.715 4.771 4.658 4.705 62,876 -0.04(-0.79%)
May 02, 2023 4.809 4.883 4.583 4.743 160,006 -0.08(-1.75%)
May 01, 2023 5.007 5.016 4.658 4.828 236,266 -0.22(-4.29%)
Apr 28, 2023 4.809 5.110 4.809 5.044 92,501 +0.24(+4.89%)
Apr 27, 2023 4.752 4.818 4.724 4.809 73,679 +0.08(+1.79%)
Apr 26, 2023 4.705 4.771 4.630 4.724 149,781 -0.02(-0.40%)
Apr 25, 2023 4.818 4.818 4.630 4.743 107,929 -0.09(-1.95%)
Apr 24, 2023 4.715 4.927 4.715 4.837 121,808 +0.09(+1.98%)
Apr 21, 2023 4.837 4.837 4.715 4.743 98,251 -0.07(-1.37%)
Apr 20, 2023 4.894 4.950 4.705 4.809 150,883 -0.14(-2.85%)
Apr 19, 2023 4.988 5.082 4.936 4.950 75,783 -0.06(-1.13%)
Apr 18, 2023 5.157 5.176 4.978 5.007 117,327 -0.17(-3.27%)
Apr 17, 2023 5.345 5.364 5.138 5.176 89,622 -0.16(-3.00%)
Apr 14, 2023 5.298 5.430 5.261 5.336 78,829 +0.04(+0.71%)
Apr 13, 2023 5.308 5.496 5.204 5.298 186,742 -0.01(-0.18%)
Apr 12, 2023 5.185 5.383 5.185 5.308 117,047 +0.16(+3.11%)
Apr 11, 2023 5.035 5.195 5.021 5.148 98,961 +0.10(+2.05%)
Apr 10, 2023 4.969 5.110 4.969 5.044 106,907 +0.06(+1.13%)
Apr 06, 2023 4.988 5.035 4.894 4.988 112,328 -0.03(-0.56%)
Apr 05, 2023 4.950 5.016 4.900 5.016 88,811 +0.03(+0.57%)
Apr 04, 2023 5.072 5.082 4.960 4.988 116,428 -0.09(-1.85%)
Apr 03, 2023 5.185 5.261 5.016 5.082 229,344 +0.06(+1.12%)
Mar 31, 2023 4.969 5.054 4.912 5.025 81,353 +0.04(+0.75%)
Mar 30, 2023 5.054 5.054 4.922 4.988 122,344 -0.06(-1.12%)
Mar 29, 2023 5.007 5.129 4.997 5.044 131,348 +0.04(+0.75%)
Mar 28, 2023 4.865 5.101 4.865 5.007 122,329 +0.14(+2.90%)
Mar 27, 2023 5.091 5.167 4.696 4.865 270,704 -0.20(-3.90%)
Mar 24, 2023 4.950 5.152 4.856 5.063 335,418 +0.31(+6.53%)
Mar 23, 2023 4.818 4.924 4.715 4.752 285,307 -0.06(-1.17%)
Mar 22, 2023 4.715 4.903 4.715 4.809 208,572 +0.10(+2.20%)
Mar 21, 2023 4.762 4.865 4.705 4.705 271,380 +0.01(+0.20%)
Mar 20, 2023 4.498 4.743 4.489 4.696 376,528 +0.22(+4.83%)
Mar 17, 2023 4.574 4.705 4.480 4.480 342,830 -0.10(-2.26%)
Mar 16, 2023 4.630 4.771 4.556 4.583 310,329 +0.00(+0.00%)
Mar 15, 2023 4.941 4.988 4.555 4.583 363,876 -0.36(-7.24%)
Mar 14, 2023 4.837 4.969 4.837 4.941 81,980 +0.12(+2.59%)
Mar 13, 2023 4.983 4.983 4.751 4.816 187,452 -0.16(-3.18%)
Mar 10, 2023 5.114 5.155 4.946 4.974 108,530 -0.13(-2.55%)
Mar 09, 2023 5.402 5.402 5.048 5.104 149,109 -0.26(-4.85%)
Mar 08, 2023 5.439 5.457 5.309 5.365 81,263 -0.07(-1.20%)
Mar 07, 2023 5.402 5.448 5.327 5.430 68,304 +0.03(+0.52%)
Mar 06, 2023 5.495 5.521 5.366 5.402 115,133 -0.08(-1.53%)
Mar 03, 2023 5.299 5.523 5.299 5.485 46,698 +0.16(+2.97%)
Mar 02, 2023 5.374 5.439 5.318 5.327 74,706 -0.06(-1.04%)
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.