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

Epsilon Energy (NQ: EPSN )

5.400 +0.060 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 01, 2024 5.360 5.400 5.250 5.340 18,216 -0.08(-1.48%)
Apr 30, 2024 5.490 5.490 5.400 5.420 17,903 -0.08(-1.45%)
Apr 29, 2024 5.390 5.540 5.330 5.500 14,239 +0.07(+1.29%)
Apr 26, 2024 5.490 5.490 5.360 5.430 8,815 -0.02(-0.37%)
Apr 25, 2024 5.325 5.450 5.325 5.450 15,824 +0.06(+1.11%)
Apr 24, 2024 5.470 5.470 5.303 5.390 13,887 -0.01(-0.19%)
Apr 23, 2024 5.290 5.490 5.230 5.400 25,591 +0.16(+3.05%)
Apr 22, 2024 5.220 5.370 5.220 5.240 33,506 -0.06(-1.13%)
Apr 19, 2024 5.210 5.400 5.210 5.300 31,765 +0.05(+0.95%)
Apr 18, 2024 5.290 5.339 5.200 5.250 22,608 -0.02(-0.38%)
Apr 17, 2024 5.450 5.495 5.250 5.270 14,229 -0.13(-2.41%)
Apr 16, 2024 5.310 5.540 5.250 5.400 33,398 +0.09(+1.69%)
Apr 15, 2024 5.350 5.550 5.310 5.310 43,382 -0.09(-1.67%)
Apr 12, 2024 5.450 5.572 5.360 5.400 26,461 -0.05(-0.92%)
Apr 11, 2024 5.590 5.590 5.370 5.450 18,597 -0.10(-1.80%)
Apr 10, 2024 5.650 5.650 5.440 5.550 27,161 -0.10(-1.77%)
Apr 09, 2024 5.390 5.690 5.350 5.650 62,345 +0.11(+1.99%)
Apr 08, 2024 5.580 5.600 5.520 5.540 18,623 +0.00(+0.00%)
Apr 05, 2024 5.591 5.591 5.470 5.540 14,143 -0.06(-1.07%)
Apr 04, 2024 5.480 5.647 5.420 5.600 58,493 +0.14(+2.56%)
Apr 03, 2024 5.500 5.510 5.429 5.460 15,664 -0.05(-0.91%)
Apr 02, 2024 5.460 5.550 5.370 5.510 35,329 +0.02(+0.36%)
Apr 01, 2024 5.450 5.550 5.410 5.490 49,355 -0.00(-0.09%)
Mar 28, 2024 5.250 5.510 5.140 5.495 31,687 +0.21(+4.07%)
Mar 27, 2024 5.300 5.349 5.220 5.280 42,002 +0.02(+0.38%)
Mar 26, 2024 5.250 5.370 5.180 5.260 60,490 +0.01(+0.29%)
Mar 25, 2024 5.100 5.250 5.020 5.245 40,809 +0.01(+0.29%)
Mar 22, 2024 5.250 5.250 5.152 5.230 24,477 -0.02(-0.38%)
Mar 21, 2024 5.010 5.250 5.000 5.250 64,444 +0.21(+4.17%)
Mar 20, 2024 5.000 5.040 4.990 5.040 29,424 +0.03(+0.60%)
Mar 19, 2024 4.920 5.030 4.920 5.010 66,894 +0.06(+1.21%)
Mar 18, 2024 4.970 4.990 4.918 4.950 44,475 +0.00(+0.00%)
Mar 15, 2024 4.930 5.000 4.930 4.950 55,666 -0.02(-0.40%)
Mar 14, 2024 4.920 4.970 4.920 4.970 36,684 +0.09(+1.90%)
Mar 13, 2024 4.868 4.966 4.868 4.878 71,192 -0.01(-0.20%)
Mar 12, 2024 4.956 4.956 4.854 4.887 13,016 -0.02(-0.40%)
Mar 11, 2024 4.937 4.959 4.838 4.907 77,543 -0.02(-0.40%)
Mar 08, 2024 4.986 4.986 4.878 4.927 60,728 +0.00(+0.00%)
Mar 07, 2024 4.927 4.956 4.858 4.927 35,594 +0.00(+0.00%)
Mar 06, 2024 4.966 4.986 4.907 4.927 40,967 -0.01(-0.20%)
Mar 05, 2024 4.956 4.986 4.917 4.937 45,245 -0.03(-0.60%)
Mar 04, 2024 4.937 4.986 4.892 4.966 33,957 +0.03(+0.60%)
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.