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

Epsilon Energy (NQ: EPSN )

5.840 -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 5.960 5.990 5.840 5.840 53,140 -0.02(-0.34%)
Sep 30, 2024 5.590 6.000 5.571 5.860 92,686 +0.25(+4.46%)
Sep 27, 2024 5.600 5.620 5.480 5.610 10,820 -0.03(-0.53%)
Sep 26, 2024 5.530 5.640 5.460 5.640 31,928 +0.11(+1.99%)
Sep 25, 2024 5.430 5.600 5.410 5.530 38,615 -0.01(-0.18%)
Sep 24, 2024 5.500 5.600 5.470 5.540 40,747 +0.04(+0.73%)
Sep 23, 2024 5.500 5.550 5.400 5.500 54,662 +0.00(+0.00%)
Sep 20, 2024 5.380 5.500 5.190 5.500 160,146 +0.33(+6.38%)
Sep 19, 2024 5.060 5.180 5.010 5.170 29,131 +0.15(+2.99%)
Sep 18, 2024 5.160 5.230 4.995 5.020 316,030 -0.08(-1.57%)
Sep 17, 2024 5.110 5.300 5.000 5.100 725,085 -0.07(-1.35%)
Sep 16, 2024 4.950 5.220 4.950 5.170 16,033 +0.19(+3.82%)
Sep 13, 2024 4.950 5.195 4.950 4.980 37,827 -0.07(-1.39%)
Sep 12, 2024 5.120 5.230 5.000 5.050 309,391 -0.07(-1.37%)
Sep 11, 2024 5.260 5.260 5.060 5.120 29,042 +0.03(+0.59%)
Sep 10, 2024 5.170 5.230 5.090 5.090 32,140 -0.09(-1.74%)
Sep 09, 2024 5.140 5.300 5.061 5.180 35,189 +0.00(+0.00%)
Sep 06, 2024 5.150 5.220 5.095 5.180 28,344 +0.01(+0.19%)
Sep 05, 2024 5.110 5.221 5.070 5.170 26,769 +0.01(+0.19%)
Sep 04, 2024 5.130 5.275 5.100 5.160 27,238 +0.02(+0.39%)
Sep 03, 2024 5.400 5.400 4.970 5.140 66,278 -0.29(-5.34%)
Aug 30, 2024 5.420 5.490 5.312 5.430 27,983 -0.06(-1.09%)
Aug 29, 2024 5.440 5.500 5.410 5.490 14,807 +0.05(+0.92%)
Aug 28, 2024 5.470 5.470 5.350 5.440 12,831 +0.03(+0.55%)
Aug 27, 2024 5.540 5.540 5.410 5.410 13,715 -0.11(-1.99%)
Aug 26, 2024 5.470 5.550 5.400 5.520 302,634 +0.11(+2.03%)
Aug 23, 2024 5.410 5.490 5.380 5.410 25,151 -0.04(-0.73%)
Aug 22, 2024 5.400 5.450 5.390 5.450 11,968 +0.06(+1.11%)
Aug 21, 2024 5.410 5.425 5.270 5.390 40,675 +0.04(+0.75%)
Aug 20, 2024 5.300 5.400 5.250 5.350 40,929 +0.03(+0.56%)
Aug 19, 2024 5.400 5.440 5.250 5.320 59,971 -0.06(-1.12%)
Aug 16, 2024 5.230 5.390 5.192 5.380 41,537 +0.14(+2.67%)
Aug 15, 2024 5.270 5.270 5.160 5.240 8,648 +0.04(+0.77%)
Aug 14, 2024 5.110 5.320 5.070 5.200 23,361 +0.05(+0.97%)
Aug 13, 2024 5.170 5.240 5.115 5.150 37,498 -0.08(-1.53%)
Aug 12, 2024 5.270 5.270 5.200 5.230 5,184 -0.04(-0.76%)
Aug 09, 2024 5.130 5.311 5.130 5.270 13,230 +0.10(+1.93%)
Aug 08, 2024 5.180 5.342 5.150 5.170 10,343 -0.04(-0.77%)
Aug 07, 2024 5.194 5.220 5.180 5.210 10,642 +0.02(+0.39%)
Aug 06, 2024 5.230 5.270 5.084 5.190 31,789 +0.11(+2.17%)
Aug 05, 2024 5.130 5.220 5.000 5.080 93,557 -0.12(-2.31%)
Aug 02, 2024 5.310 5.390 5.170 5.200 40,765 -0.14(-2.62%)
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.