Skip to main content

Epsilon Energy (NQ: EPSN )

5.500 +0.070 (+1.29%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.460 5.480 5.410 5.430 22,218 -0.02(-0.37%)
Jul 15, 2024 5.310 5.470 5.310 5.450 109,255 +0.05(+0.93%)
Jul 12, 2024 5.410 5.470 5.300 5.400 69,775 +0.04(+0.75%)
Jul 11, 2024 5.380 5.390 5.340 5.360 4,434 +0.03(+0.56%)
Jul 10, 2024 5.310 5.400 5.310 5.330 11,753 -0.01(-0.19%)
Jul 09, 2024 5.350 5.420 5.300 5.340 9,203 -0.01(-0.19%)
Jul 08, 2024 5.360 5.420 5.350 5.350 17,170 -0.08(-1.47%)
Jul 05, 2024 5.410 5.450 5.376 5.430 23,093 +0.07(+1.31%)
Jul 03, 2024 5.390 5.430 5.300 5.360 7,380 -0.02(-0.37%)
Jul 02, 2024 5.390 5.450 5.310 5.380 17,978 +0.01(+0.19%)
Jul 01, 2024 5.480 5.530 5.260 5.370 48,225 -0.08(-1.47%)
Jun 28, 2024 5.400 5.600 5.400 5.450 8,406 +0.01(+0.18%)
Jun 27, 2024 5.460 5.460 5.350 5.440 9,903 -0.05(-0.91%)
Jun 26, 2024 5.500 5.500 5.440 5.490 6,472 -0.01(-0.18%)
Jun 25, 2024 5.380 5.540 5.345 5.500 21,835 -0.02(-0.36%)
Jun 24, 2024 5.340 5.620 5.340 5.520 33,072 +0.13(+2.41%)
Jun 21, 2024 5.420 5.438 5.290 5.390 30,721 -0.06(-1.10%)
Jun 20, 2024 5.400 5.470 5.300 5.450 14,617 +0.00(+0.09%)
Jun 18, 2024 5.390 5.600 5.300 5.445 55,050 +0.11(+1.97%)
Jun 17, 2024 5.350 5.350 5.240 5.340 17,130 +0.04(+0.75%)
Jun 14, 2024 5.400 5.400 5.240 5.300 7,965 -0.07(-1.25%)
Jun 13, 2024 5.219 5.416 5.219 5.367 16,397 +0.02(+0.37%)
Jun 12, 2024 5.263 5.387 5.263 5.347 29,213 +0.03(+0.56%)
Jun 11, 2024 5.318 5.367 5.219 5.318 16,753 +0.01(+0.19%)
Jun 10, 2024 5.298 5.387 5.215 5.308 12,979 +0.05(+0.94%)
Jun 07, 2024 5.258 5.387 5.229 5.258 44,467 +0.03(+0.57%)
Jun 06, 2024 5.219 5.288 5.219 5.229 20,837 -0.01(-0.19%)
Jun 05, 2024 5.268 5.268 5.160 5.239 20,894 +0.00(+0.00%)
Jun 04, 2024 5.223 5.253 5.189 5.239 16,838 -0.01(-0.19%)
Jun 03, 2024 5.347 5.404 5.229 5.248 58,857 -0.06(-1.12%)
May 31, 2024 5.219 5.327 5.219 5.308 14,029 +0.05(+0.94%)
May 30, 2024 5.367 5.412 5.229 5.258 13,471 -0.03(-0.56%)
May 29, 2024 5.347 5.347 5.239 5.288 18,737 -0.08(-1.47%)
May 28, 2024 5.337 5.426 5.298 5.367 36,282 +0.00(+0.00%)
May 24, 2024 5.189 5.387 5.189 5.367 35,483 +0.15(+2.84%)
May 23, 2024 5.248 5.314 5.219 5.219 21,986 -0.09(-1.68%)
May 22, 2024 5.337 5.347 5.248 5.308 50,666 -0.04(-0.74%)
May 21, 2024 5.287 5.426 5.287 5.347 27,275 +0.06(+1.12%)
May 20, 2024 5.248 5.337 5.248 5.288 21,293 -0.01(-0.19%)
May 17, 2024 5.327 5.422 5.248 5.298 18,138 -0.08(-1.47%)
May 16, 2024 5.327 5.515 5.258 5.377 80,719 +0.07(+1.30%)
May 15, 2024 5.278 5.329 5.239 5.308 14,362 +0.04(+0.75%)
May 14, 2024 5.239 5.288 5.159 5.268 41,014 +0.10(+1.91%)
May 13, 2024 5.199 5.288 5.140 5.169 49,922 -0.03(-0.57%)
May 10, 2024 5.347 5.347 5.189 5.199 6,639 -0.10(-1.87%)
May 09, 2024 5.248 5.327 5.206 5.298 44,110 +0.02(+0.37%)
May 08, 2024 5.327 5.397 5.199 5.278 40,941 -0.01(-0.19%)
May 07, 2024 5.431 5.510 5.288 5.288 56,623 -0.12(-2.19%)
May 06, 2024 5.357 5.486 5.352 5.407 64,061 +0.03(+0.55%)
May 03, 2024 5.308 5.377 5.288 5.377 13,004 +0.04(+0.74%)
May 02, 2024 5.239 5.337 5.189 5.337 33,909 +0.06(+1.12%)
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.