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

Epsilon Energy (NQ: EPSN )

5.300 -0.130 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 5.467 5.659 5.358 5.376 338,159 -0.22(-3.92%)
Jun 29, 2022 5.750 5.801 5.471 5.595 172,958 -0.16(-2.85%)
Jun 28, 2022 5.595 5.896 5.595 5.759 112,331 +0.24(+4.30%)
Jun 27, 2022 5.276 5.622 5.276 5.522 141,351 +0.24(+4.49%)
Jun 24, 2022 4.974 5.454 4.947 5.285 298,916 +0.29(+5.85%)
Jun 23, 2022 5.358 5.413 4.961 4.993 286,117 -0.35(-6.50%)
Jun 22, 2022 5.476 5.601 5.330 5.340 166,472 -0.26(-4.57%)
Jun 21, 2022 5.449 5.674 5.403 5.595 363,767 +0.15(+2.68%)
Jun 17, 2022 5.650 5.659 5.394 5.449 499,667 -0.15(-2.61%)
Jun 16, 2022 5.732 5.800 5.577 5.595 293,741 -0.28(-4.81%)
Jun 15, 2022 5.741 5.919 5.686 5.878 247,697 +0.12(+2.06%)
Jun 14, 2022 5.887 5.960 5.759 5.759 308,043 -0.11(-1.83%)
Jun 13, 2022 6.282 6.282 5.803 5.867 398,151 -0.45(-7.15%)
Jun 10, 2022 6.328 6.355 6.282 6.319 239,166 +0.04(+0.58%)
Jun 09, 2022 6.301 6.328 6.147 6.282 224,515 -0.04(-0.57%)
Jun 08, 2022 6.382 6.409 6.291 6.319 481,591 -0.06(-0.99%)
Jun 07, 2022 6.328 6.445 6.246 6.382 421,631 +0.05(+0.86%)
Jun 06, 2022 6.454 6.454 6.246 6.328 574,510 -0.05(-0.85%)
Jun 03, 2022 6.400 6.445 6.291 6.382 469,410 -0.04(-0.56%)
Jun 02, 2022 6.328 6.463 6.282 6.418 404,315 +0.10(+1.57%)
Jun 01, 2022 6.373 6.472 6.291 6.319 464,665 +0.01(+0.14%)
May 31, 2022 6.427 6.554 6.264 6.310 354,035 -0.12(-1.83%)
May 27, 2022 6.409 6.463 6.386 6.427 225,079 +0.05(+0.85%)
May 26, 2022 6.192 6.418 6.192 6.373 391,675 +0.18(+2.92%)
May 25, 2022 6.355 6.545 5.948 6.192 498,266 -0.11(-1.72%)
May 24, 2022 6.228 6.400 6.129 6.301 101,664 +0.05(+0.72%)
May 23, 2022 6.328 6.472 6.111 6.255 535,735 -0.04(-0.57%)
May 20, 2022 6.346 6.391 6.237 6.291 81,465 -0.05(-0.85%)
May 19, 2022 6.183 6.382 6.112 6.346 145,618 +0.10(+1.59%)
May 18, 2022 6.346 6.427 6.147 6.246 214,175 -0.08(-1.29%)
May 17, 2022 6.481 6.563 6.264 6.328 268,089 -0.03(-0.43%)
May 16, 2022 6.328 6.526 6.328 6.355 223,143 +0.03(+0.43%)
May 13, 2022 6.373 6.508 6.301 6.328 253,979 +0.03(+0.43%)
May 12, 2022 6.454 6.490 6.255 6.301 237,732 +0.00(+0.00%)
May 11, 2022 6.337 6.517 6.278 6.301 180,975 +0.03(+0.43%)
May 10, 2022 6.319 6.716 6.264 6.273 115,204 -0.05(-0.72%)
May 09, 2022 6.563 6.590 6.201 6.319 208,649 -0.34(-5.16%)
May 06, 2022 6.725 6.897 6.056 6.662 108,534 -0.07(-1.07%)
May 05, 2022 6.960 7.204 6.355 6.734 205,672 -0.31(-4.36%)
May 04, 2022 6.951 7.223 6.933 7.042 349,772 +0.23(+3.32%)
May 03, 2022 6.662 6.915 6.328 6.816 341,283 +0.15(+2.31%)
May 02, 2022 6.590 6.851 6.590 6.662 258,740 -0.03(-0.41%)
Apr 29, 2022 6.780 6.829 6.644 6.689 119,311 -0.09(-1.33%)
Apr 28, 2022 6.554 6.780 6.508 6.780 184,621 +0.23(+3.45%)
Apr 27, 2022 6.454 6.554 6.393 6.554 179,860 +0.11(+1.68%)
Apr 26, 2022 6.481 6.554 6.364 6.445 86,099 -0.07(-1.11%)
Apr 25, 2022 6.499 6.635 6.201 6.517 175,347 -0.11(-1.64%)
Apr 22, 2022 6.526 6.716 6.346 6.626 131,213 +0.09(+1.38%)
Apr 21, 2022 6.888 6.957 6.436 6.536 284,678 -0.19(-2.82%)
Apr 20, 2022 6.590 6.734 6.427 6.725 69,784 +0.22(+3.33%)
Apr 19, 2022 6.626 6.698 6.409 6.508 113,364 -0.12(-1.77%)
Apr 18, 2022 6.255 6.752 6.217 6.626 510,130 +0.48(+7.79%)
Apr 14, 2022 5.867 6.403 5.830 6.147 448,263 +0.27(+4.62%)
Apr 13, 2022 5.568 5.876 5.555 5.876 64,496 +0.33(+6.04%)
Apr 12, 2022 5.749 5.830 5.478 5.541 104,932 -0.15(-2.70%)
Apr 11, 2022 5.939 5.957 5.668 5.695 116,012 -0.14(-2.48%)
Apr 08, 2022 5.704 5.858 5.704 5.839 114,917 +0.14(+2.54%)
Apr 07, 2022 5.749 5.894 5.641 5.695 25,749 -0.03(-0.47%)
Apr 06, 2022 5.821 5.858 5.713 5.722 43,691 -0.10(-1.71%)
Apr 05, 2022 5.939 5.965 5.749 5.821 43,586 -0.09(-1.53%)
Apr 04, 2022 5.966 5.966 5.749 5.912 56,490 +0.02(+0.31%)
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.