Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.380 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 4.579 4.651 4.579 4.588 9,864 -0.04(-0.78%)
Jul 29, 2021 4.493 4.696 4.493 4.624 22,774 +0.12(+2.77%)
Jul 28, 2021 4.506 4.606 4.461 4.499 40,334 -0.09(-1.93%)
Jul 27, 2021 4.524 4.588 4.428 4.588 21,752 +0.04(+0.80%)
Jul 26, 2021 4.624 4.642 4.552 4.552 44,435 -0.08(-1.76%)
Jul 23, 2021 4.669 4.669 4.588 4.633 27,718 -0.03(-0.58%)
Jul 22, 2021 4.633 4.663 4.633 4.660 53,206 +0.02(+0.39%)
Jul 21, 2021 4.588 4.660 4.588 4.642 27,833 +0.05(+1.18%)
Jul 20, 2021 4.678 4.710 4.588 4.588 60,597 -0.07(-1.55%)
Jul 19, 2021 4.615 4.660 4.570 4.660 66,830 +0.04(+0.78%)
Jul 16, 2021 4.588 4.669 4.380 4.624 83,104 +0.04(+0.79%)
Jul 15, 2021 4.678 4.692 4.543 4.588 48,940 -0.08(-1.74%)
Jul 14, 2021 4.597 4.778 4.597 4.669 82,495 +0.05(+1.18%)
Jul 13, 2021 4.615 4.651 4.524 4.615 16,748 +0.01(+0.20%)
Jul 12, 2021 4.615 4.615 4.452 4.606 78,833 +0.00(+0.00%)
Jul 09, 2021 4.651 4.651 4.568 4.606 33,143 -0.01(-0.20%)
Jul 08, 2021 4.606 4.615 4.524 4.615 54,296 +0.01(+0.12%)
Jul 07, 2021 4.615 4.628 4.584 4.609 48,411 -0.01(-0.12%)
Jul 06, 2021 4.660 4.660 4.543 4.615 93,939 +0.05(+0.99%)
Jul 02, 2021 4.434 4.570 4.434 4.570 86,367 +0.03(+0.60%)
Jul 01, 2021 4.552 4.570 4.511 4.543 82,081 +0.02(+0.40%)
Jun 30, 2021 4.362 4.570 4.325 4.524 201,595 +0.18(+4.17%)
Jun 29, 2021 4.262 4.407 4.257 4.343 25,513 +0.08(+1.80%)
Jun 28, 2021 4.181 4.371 4.181 4.267 38,237 +0.05(+1.18%)
Jun 25, 2021 4.371 4.434 4.099 4.217 110,266 -0.17(-3.92%)
Jun 24, 2021 4.425 4.425 4.343 4.389 29,671 +0.05(+1.04%)
Jun 23, 2021 4.199 4.434 4.199 4.343 43,544 +0.13(+3.00%)
Jun 22, 2021 4.407 4.479 4.081 4.217 93,774 -0.12(-2.71%)
Jun 21, 2021 4.298 4.624 4.250 4.334 157,389 +0.16(+3.90%)
Jun 18, 2021 4.018 4.181 3.846 4.171 41,397 +0.12(+2.90%)
Jun 17, 2021 4.090 4.289 4.027 4.054 31,653 +0.02(+0.45%)
Jun 16, 2021 3.991 4.289 3.991 4.036 148,511 +0.07(+1.83%)
Jun 15, 2021 3.963 4.027 3.900 3.963 25,527 +0.04(+0.92%)
Jun 14, 2021 3.846 4.027 3.846 3.927 28,127 +0.08(+2.12%)
Jun 11, 2021 3.782 3.846 3.737 3.846 37,434 +0.11(+2.91%)
Jun 10, 2021 3.728 3.778 3.717 3.737 6,110 +0.00(+0.00%)
Jun 09, 2021 3.728 3.782 3.728 3.737 12,211 +0.01(+0.24%)
Jun 08, 2021 3.764 3.782 3.683 3.728 36,748 +0.00(+0.12%)
Jun 07, 2021 3.791 3.791 3.647 3.724 20,602 -0.02(-0.60%)
Jun 04, 2021 3.755 3.782 3.710 3.746 13,079 +0.00(+0.00%)
Jun 03, 2021 3.728 3.787 3.710 3.746 23,204 -0.02(-0.48%)
Jun 02, 2021 3.837 3.837 3.737 3.764 4,487 -0.04(-0.95%)
Jun 01, 2021 3.710 3.837 3.547 3.800 52,269 +0.11(+2.94%)
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%)
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.