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

Epsilon Energy (NQ: EPSN )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 3.592 3.692 3.592 3.692 18,613 +0.09(+2.51%)
May 27, 2021 3.638 3.659 3.601 3.601 39,724 -0.01(-0.25%)
May 26, 2021 3.601 3.737 3.574 3.610 39,862 +0.00(+0.00%)
May 25, 2021 3.629 3.692 3.593 3.610 42,075 -0.01(-0.25%)
May 24, 2021 3.620 3.683 3.601 3.620 37,906 +0.00(+0.00%)
May 21, 2021 3.620 3.638 3.592 3.620 58,504 +0.00(+0.00%)
May 20, 2021 3.620 3.647 3.565 3.620 60,081 +0.01(+0.25%)
May 19, 2021 3.556 3.629 3.556 3.610 25,149 -0.01(-0.25%)
May 18, 2021 3.710 3.746 3.610 3.620 49,492 -0.06(-1.72%)
May 17, 2021 3.656 3.755 3.629 3.683 56,608 +0.04(+0.99%)
May 14, 2021 3.619 3.664 3.602 3.647 38,325 +0.06(+1.77%)
May 13, 2021 3.538 3.737 3.538 3.583 63,343 -0.03(-0.75%)
May 12, 2021 3.592 3.647 3.592 3.610 23,495 +0.02(+0.50%)
May 11, 2021 3.556 3.633 3.547 3.592 14,048 -0.03(-0.75%)
May 10, 2021 3.620 3.647 3.601 3.620 86,149 +0.05(+1.52%)
May 07, 2021 3.592 3.656 3.556 3.565 45,790 -0.02(-0.51%)
May 06, 2021 3.529 3.604 3.529 3.583 7,690 +0.02(+0.51%)
May 05, 2021 3.629 3.629 3.556 3.565 6,300 -0.01(-0.25%)
May 04, 2021 3.565 3.629 3.538 3.574 16,241 -0.01(-0.25%)
May 03, 2021 3.547 3.629 3.547 3.583 10,697 -0.01(-0.25%)
Apr 30, 2021 3.601 3.620 3.581 3.592 10,167 -0.01(-0.25%)
Apr 29, 2021 3.551 3.617 3.547 3.601 7,360 +0.04(+1.02%)
Apr 28, 2021 3.574 3.638 3.565 3.565 5,776 -0.01(-0.25%)
Apr 27, 2021 3.529 3.670 3.529 3.574 30,853 +0.07(+2.07%)
Apr 26, 2021 3.515 3.583 3.502 3.502 13,623 -0.06(-1.78%)
Apr 23, 2021 3.547 3.601 3.448 3.565 42,989 -0.01(-0.25%)
Apr 22, 2021 3.520 3.601 3.520 3.574 31,857 +0.06(+1.80%)
Apr 21, 2021 3.502 3.601 3.493 3.511 53,842 +0.02(+0.52%)
Apr 20, 2021 3.620 3.647 3.493 3.493 14,525 -0.08(-2.28%)
Apr 19, 2021 3.511 3.650 3.511 3.574 28,958 +0.08(+2.33%)
Apr 16, 2021 3.484 3.601 3.411 3.493 62,439 +0.05(+1.31%)
Apr 15, 2021 3.484 3.484 3.446 3.448 18,507 -0.03(-0.78%)
Apr 14, 2021 3.453 3.529 3.448 3.475 18,582 +0.08(+2.40%)
Apr 13, 2021 3.348 3.429 3.258 3.393 400,014 -0.08(-2.34%)
Apr 12, 2021 3.447 3.520 3.447 3.475 13,869 +0.03(+0.79%)
Apr 09, 2021 3.393 3.484 3.393 3.448 25,638 -0.01(-0.26%)
Apr 08, 2021 3.466 3.494 3.386 3.457 10,157 -0.04(-1.04%)
Apr 07, 2021 3.449 3.522 3.448 3.493 15,878 +0.00(+0.00%)
Apr 06, 2021 3.448 3.620 3.325 3.493 43,489 +0.10(+2.93%)
Apr 05, 2021 3.439 3.455 3.393 3.393 13,622 +0.05(+1.63%)
Apr 01, 2021 3.511 3.538 3.258 3.339 43,541 -0.19(-5.26%)
Mar 31, 2021 3.466 3.565 3.466 3.525 4,622 -0.04(-1.14%)
Mar 30, 2021 3.620 3.629 3.493 3.565 6,069 -0.03(-0.76%)
Mar 29, 2021 3.647 3.647 3.457 3.592 8,997 -0.01(-0.25%)
Mar 26, 2021 3.547 3.665 3.525 3.601 284,346 +0.01(+0.25%)
Mar 25, 2021 3.538 3.601 3.538 3.592 6,553 +0.05(+1.53%)
Mar 24, 2021 3.520 3.547 3.511 3.538 9,413 +0.06(+1.82%)
Mar 23, 2021 3.439 3.484 3.439 3.475 5,963 -0.02(-0.52%)
Mar 22, 2021 3.600 3.600 3.493 3.493 834 -0.14(-3.98%)
Mar 19, 2021 3.610 3.638 3.475 3.638 28,512 +0.06(+1.77%)
Mar 18, 2021 3.556 3.574 3.520 3.574 20,346 +0.05(+1.28%)
Mar 17, 2021 3.448 3.610 3.448 3.529 21,840 +0.03(+0.78%)
Mar 16, 2021 3.529 3.592 3.502 3.502 14,032 -0.05(-1.28%)
Mar 15, 2021 3.583 3.583 3.502 3.547 6,757 -0.05(-1.26%)
Mar 12, 2021 3.582 3.592 3.525 3.592 3,204 +0.00(+0.00%)
Mar 11, 2021 3.520 3.592 3.520 3.592 6,483 +0.07(+2.06%)
Mar 10, 2021 3.484 3.565 3.484 3.520 11,786 +0.04(+1.04%)
Mar 09, 2021 3.439 3.493 3.439 3.484 3,235 -0.05(-1.28%)
Mar 08, 2021 3.620 3.620 3.457 3.529 15,644 +0.00(+0.00%)
Mar 05, 2021 3.375 3.592 3.339 3.529 39,452 +0.17(+5.12%)
Mar 04, 2021 3.529 3.620 3.176 3.357 96,683 -0.22(-6.08%)
Mar 03, 2021 3.538 3.574 3.537 3.574 17,140 +0.01(+0.25%)
Mar 02, 2021 3.574 3.592 3.565 3.565 10,581 +0.02(+0.51%)
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.