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

Epsilon Energy (NQ: EPSN )

5.370 +0.050 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2022 4.868 5.248 4.859 5.248 75,440 +0.23(+4.50%)
Jan 31, 2022 4.932 5.022 5.022 34,095 +0.08(+1.65%)
Jan 28, 2022 4.841 4.959 4.841 4.941 5,413 +0.04(+0.83%)
Jan 27, 2022 4.819 4.953 4.819 4.900 4,401 -0.03(-0.64%)
Jan 26, 2022 5.013 5.013 4.904 4.932 10,603 -0.08(-1.62%)
Jan 25, 2022 4.678 5.140 4.561 5.013 20,167 +0.36(+7.78%)
Jan 24, 2022 4.850 5.004 4.588 4.651 31,803 -0.41(-8.05%)
Jan 21, 2022 5.122 5.122 5.049 5.058 13,069 -0.08(-1.58%)
Jan 20, 2022 5.248 5.248 5.131 5.140 13,727 -0.04(-0.70%)
Jan 19, 2022 5.248 5.248 5.131 5.176 27,245 -0.05(-0.87%)
Jan 18, 2022 5.203 5.248 5.203 5.221 82,808 +0.09(+1.69%)
Jan 14, 2022 5.134 0 -0.06(-1.07%)
Jan 13, 2022 5.194 5.194 5.158 5.190 8,061 +0.07(+1.33%)
Jan 12, 2022 5.203 5.248 5.122 5.122 45,019 -0.05(-1.05%)
Jan 11, 2022 5.203 5.203 5.122 5.176 34,801 +0.00(+0.00%)
Jan 10, 2022 5.094 5.176 4.986 5.176 36,474 +0.05(+1.06%)
Jan 07, 2022 5.176 5.176 5.076 5.122 3,154 +0.05(+0.89%)
Jan 06, 2022 5.085 5.149 5.076 5.076 6,010 -0.01(-0.25%)
Jan 05, 2022 5.126 5.203 5.076 5.089 15,553 +0.01(+0.25%)
Jan 04, 2022 5.167 5.203 5.067 5.076 13,630 -0.13(-2.43%)
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.