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

Epsilon Energy (NQ: EPSN )

5.294 -0.046 (-0.86%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 28, 2023 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 (%)
Nov 27, 2023 5.360 5.430 5.263 5.340 37,234 -0.02(-0.37%)
Nov 24, 2023 5.360 5.520 5.350 5.360 8,988 -0.01(-0.19%)
Nov 22, 2023 5.360 5.450 5.230 5.370 17,749 +0.05(+0.94%)
Nov 21, 2023 5.420 5.510 5.300 5.320 34,541 -0.08(-1.48%)
Nov 20, 2023 5.560 5.650 5.400 5.400 39,297 -0.19(-3.40%)
Nov 17, 2023 5.390 5.600 5.390 5.590 31,621 +0.17(+3.14%)
Nov 16, 2023 5.450 5.500 5.350 5.420 48,959 -0.03(-0.55%)
Nov 15, 2023 5.500 5.610 5.450 5.450 39,185 -0.10(-1.80%)
Nov 14, 2023 5.580 5.670 5.508 5.550 34,555 -0.02(-0.36%)
Nov 13, 2023 5.630 5.690 5.443 5.570 34,149 +0.12(+2.20%)
Nov 10, 2023 5.500 5.630 5.360 5.450 66,207 -0.29(-5.05%)
Nov 09, 2023 5.560 5.750 5.500 5.740 40,747 +0.16(+2.87%)
Nov 08, 2023 5.610 5.640 5.550 5.580 32,032 -0.03(-0.53%)
Nov 07, 2023 5.730 5.780 5.610 5.610 42,170 -0.17(-2.94%)
Nov 06, 2023 5.750 5.850 5.680 5.780 69,728 +0.03(+0.52%)
Nov 03, 2023 5.820 5.830 5.614 5.750 26,630 -0.05(-0.86%)
Nov 02, 2023 5.700 5.800 5.604 5.800 19,744 +0.03(+0.52%)
Nov 01, 2023 5.770 5.790 5.530 5.770 48,132 +0.06(+1.05%)
Oct 31, 2023 5.510 5.710 5.457 5.710 27,691 +0.16(+2.88%)
Oct 30, 2023 5.450 5.550 5.350 5.550 56,467 +0.07(+1.28%)
Oct 27, 2023 5.590 5.590 5.430 5.480 34,042 -0.05(-0.90%)
Oct 26, 2023 5.350 5.580 5.350 5.530 36,225 +0.17(+3.17%)
Oct 25, 2023 5.400 5.431 5.300 5.360 38,886 -0.03(-0.56%)
Oct 24, 2023 5.390 5.490 5.333 5.390 25,796 +0.00(+0.00%)
Oct 23, 2023 5.330 5.460 5.330 5.390 28,703 -0.11(-2.00%)
Oct 20, 2023 5.550 5.560 5.310 5.500 10,977 -0.07(-1.26%)
Oct 19, 2023 5.410 5.620 5.400 5.570 59,219 +0.14(+2.58%)
Oct 18, 2023 5.470 5.537 5.397 5.430 30,748 +0.02(+0.37%)
Oct 17, 2023 5.400 5.500 5.400 5.410 42,961 +0.00(+0.00%)
Oct 16, 2023 5.280 5.490 5.260 5.410 50,880 +0.11(+2.08%)
Oct 13, 2023 5.290 5.370 5.270 5.300 22,393 +0.03(+0.57%)
Oct 12, 2023 5.250 5.298 5.150 5.270 18,098 +0.01(+0.19%)
Oct 11, 2023 5.320 5.410 5.210 5.260 40,331 -0.09(-1.68%)
Oct 10, 2023 5.440 5.440 5.290 5.350 34,725 -0.08(-1.47%)
Oct 09, 2023 5.350 5.460 5.350 5.430 53,558 +0.10(+1.88%)
Oct 06, 2023 5.230 5.390 5.160 5.330 60,706 +0.15(+2.90%)
Oct 05, 2023 5.120 5.278 5.050 5.180 49,441 +0.04(+0.78%)
Oct 04, 2023 5.150 5.247 5.070 5.140 54,224 +0.01(+0.19%)
Oct 03, 2023 5.190 5.390 5.090 5.130 71,076 -0.05(-0.97%)
Oct 02, 2023 5.170 5.240 5.140 5.180 49,818 -0.10(-1.89%)
Sep 29, 2023 5.300 5.490 5.230 5.280 20,705 +0.02(+0.38%)
Sep 28, 2023 5.320 5.410 5.240 5.260 33,339 -0.06(-1.13%)
Sep 27, 2023 5.270 5.470 5.255 5.320 27,713 +0.07(+1.33%)
Sep 26, 2023 5.180 5.284 5.180 5.250 35,889 +0.00(+0.00%)
Sep 25, 2023 5.160 5.298 5.245 5.250 29,531 +0.00(+0.00%)
Sep 22, 2023 5.160 5.280 5.160 5.250 58,667 +0.09(+1.74%)
Sep 21, 2023 5.170 5.340 5.160 5.160 35,135 -0.07(-1.34%)
Sep 20, 2023 5.180 5.263 5.120 5.230 37,722 +0.07(+1.36%)
Sep 19, 2023 5.180 5.320 5.152 5.160 59,831 -0.06(-1.15%)
Sep 18, 2023 5.320 5.420 5.200 5.220 68,947 -0.07(-1.32%)
Sep 15, 2023 5.280 5.368 5.180 5.290 141,175 -0.02(-0.38%)
Sep 14, 2023 5.350 5.362 5.290 5.310 31,684 +0.04(+0.81%)
Sep 13, 2023 5.337 5.416 5.218 5.268 88,296 -0.07(-1.30%)
Sep 12, 2023 5.376 5.475 5.337 5.337 67,220 -0.03(-0.64%)
Sep 11, 2023 5.445 5.500 5.317 5.371 54,826 -0.03(-0.64%)
Sep 08, 2023 5.386 5.416 5.347 5.406 29,720 +0.07(+1.30%)
Sep 07, 2023 5.317 5.426 5.317 5.337 24,330 +0.01(+0.19%)
Sep 06, 2023 5.416 5.445 5.317 5.327 31,342 -0.14(-2.53%)
Sep 05, 2023 5.445 5.524 5.436 5.465 47,317 +0.05(+0.91%)
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.