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

Epsilon Energy (NQ: EPSN )

5.480 +0.040 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 28, 2023 4.865 5.170 4.865 5.103 91,432 +0.24(+4.89%)
Apr 27, 2023 4.808 4.875 4.779 4.865 72,828 +0.09(+1.79%)
Apr 26, 2023 4.760 4.827 4.684 4.779 148,050 -0.02(-0.40%)
Apr 25, 2023 4.875 4.875 4.684 4.799 106,682 -0.10(-1.95%)
Apr 24, 2023 4.770 4.984 4.770 4.894 120,400 +0.10(+1.98%)
Apr 21, 2023 4.894 4.894 4.770 4.799 97,115 -0.07(-1.37%)
Apr 20, 2023 4.951 5.008 4.760 4.865 149,139 -0.14(-2.85%)
Apr 19, 2023 5.046 5.141 4.994 5.008 74,907 -0.06(-1.13%)
Apr 18, 2023 5.217 5.236 5.037 5.065 115,971 -0.17(-3.27%)
Apr 17, 2023 5.408 5.427 5.198 5.236 88,586 -0.16(-3.00%)
Apr 14, 2023 5.360 5.494 5.322 5.398 77,918 +0.04(+0.71%)
Apr 13, 2023 5.370 5.560 5.265 5.360 184,584 -0.01(-0.18%)
Apr 12, 2023 5.246 5.446 5.246 5.370 115,695 +0.16(+3.11%)
Apr 11, 2023 5.094 5.256 5.079 5.208 97,817 +0.10(+2.05%)
Apr 10, 2023 5.027 5.170 5.027 5.103 105,671 +0.06(+1.13%)
Apr 06, 2023 5.046 5.094 4.951 5.046 111,030 -0.03(-0.56%)
Apr 05, 2023 5.008 5.075 4.957 5.075 87,784 +0.03(+0.57%)
Apr 04, 2023 5.132 5.141 5.018 5.046 115,082 -0.10(-1.85%)
Apr 03, 2023 5.246 5.322 5.075 5.141 226,694 +0.06(+1.12%)
Mar 31, 2023 5.027 5.113 4.970 5.084 80,413 +0.04(+0.75%)
Mar 30, 2023 5.113 5.113 4.979 5.046 120,930 -0.06(-1.12%)
Mar 29, 2023 5.065 5.189 5.056 5.103 129,830 +0.04(+0.75%)
Mar 28, 2023 4.922 5.160 4.922 5.065 120,916 +0.14(+2.90%)
Mar 27, 2023 5.151 5.227 4.751 4.922 267,575 -0.20(-3.90%)
Mar 24, 2023 5.008 5.213 4.913 5.122 331,542 +0.31(+6.53%)
Mar 23, 2023 4.875 4.982 4.770 4.808 282,010 -0.06(-1.17%)
Mar 22, 2023 4.770 4.960 4.770 4.865 206,162 +0.10(+2.20%)
Mar 21, 2023 4.818 4.922 4.760 4.760 268,243 +0.01(+0.20%)
Mar 20, 2023 4.551 4.799 4.541 4.751 372,177 +0.22(+4.83%)
Mar 17, 2023 4.627 4.760 4.532 4.532 338,868 -0.10(-2.26%)
Mar 16, 2023 4.684 4.827 4.609 4.637 306,743 +0.00(+0.00%)
Mar 15, 2023 4.998 5.046 4.608 4.637 359,671 -0.36(-7.24%)
Mar 14, 2023 4.894 5.027 4.894 4.998 81,033 +0.13(+2.59%)
Mar 13, 2023 5.042 5.042 4.806 4.872 185,285 -0.16(-3.18%)
Mar 10, 2023 5.173 5.216 5.004 5.032 107,276 -0.13(-2.55%)
Mar 09, 2023 5.465 5.465 5.107 5.164 147,386 -0.26(-4.85%)
Mar 08, 2023 5.503 5.521 5.371 5.427 80,324 -0.07(-1.20%)
Mar 07, 2023 5.465 5.512 5.390 5.493 67,515 +0.03(+0.52%)
Mar 06, 2023 5.559 5.586 5.428 5.465 113,802 -0.08(-1.53%)
Mar 03, 2023 5.361 5.587 5.361 5.550 46,158 +0.16(+2.97%)
Mar 02, 2023 5.437 5.503 5.380 5.390 73,843 -0.06(-1.04%)
Mar 01, 2023 5.408 5.512 5.337 5.446 59,615 +0.04(+0.70%)
Feb 28, 2023 5.559 5.578 5.314 5.408 232,501 -0.07(-1.20%)
Feb 27, 2023 5.361 5.535 5.314 5.474 141,085 +0.16(+3.01%)
Feb 24, 2023 5.192 5.319 5.126 5.314 76,286 +0.11(+2.17%)
Feb 23, 2023 5.089 5.239 5.089 5.202 434,192 +0.18(+3.56%)
Feb 22, 2023 5.032 5.117 4.976 5.023 182,784 +0.01(+0.19%)
Feb 21, 2023 5.126 5.145 5.013 5.013 150,757 -0.11(-2.20%)
Feb 17, 2023 5.239 5.333 5.107 5.126 243,787 -0.15(-2.85%)
Feb 16, 2023 5.230 5.366 5.220 5.277 110,741 -0.01(-0.18%)
Feb 15, 2023 5.314 5.314 5.196 5.286 69,065 -0.05(-0.88%)
Feb 14, 2023 5.296 5.390 5.249 5.333 153,792 +0.04(+0.71%)
Feb 13, 2023 5.408 5.408 5.258 5.296 130,398 -0.11(-2.09%)
Feb 10, 2023 5.296 5.408 5.296 5.408 93,465 +0.15(+2.86%)
Feb 09, 2023 5.371 5.399 5.249 5.258 234,875 -0.10(-1.93%)
Feb 08, 2023 5.634 5.634 5.305 5.361 495,388 -0.11(-2.06%)
Feb 07, 2023 5.408 5.531 5.390 5.474 159,502 +0.07(+1.22%)
Feb 06, 2023 5.418 5.484 5.324 5.408 127,202 -0.02(-0.35%)
Feb 03, 2023 5.324 5.455 5.324 5.427 123,051 +0.07(+1.23%)
Feb 02, 2023 5.512 5.625 5.305 5.361 529,177 -0.14(-2.56%)
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.