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 29, 2020 2.624 2.642 2.588 2.633 17,571 -0.01(-0.34%)
May 28, 2020 2.570 2.655 2.561 2.642 5,658 +0.07(+2.82%)
May 27, 2020 2.470 2.642 2.470 2.570 1,458,652 -0.04(-1.39%)
May 26, 2020 2.588 2.669 2.579 2.606 25,393 +0.03(+1.05%)
May 22, 2020 2.651 2.660 2.579 2.579 35,474 -0.05(-2.06%)
May 21, 2020 2.669 2.669 2.633 2.633 14,933 -0.01(-0.34%)
May 20, 2020 2.715 2.715 2.606 2.642 130,431 +0.02(+0.69%)
May 19, 2020 2.715 2.733 2.615 2.624 61,014 -0.05(-1.69%)
May 18, 2020 2.715 2.751 2.669 2.669 18,596 +0.00(+0.00%)
May 15, 2020 2.579 2.814 2.579 2.669 138,360 +0.14(+5.42%)
May 14, 2020 2.579 2.579 2.525 2.532 8,420 -0.05(-1.81%)
May 13, 2020 2.552 2.582 2.525 2.579 9,571 +0.02(+0.71%)
May 12, 2020 2.615 2.636 2.561 2.561 31,408 -0.05(-2.08%)
May 11, 2020 2.624 2.640 2.606 2.615 28,705 -0.01(-0.34%)
May 08, 2020 2.624 2.660 2.606 2.624 78,021 +0.01(+0.35%)
May 07, 2020 2.615 2.642 2.615 2.615 12,620 -0.01(-0.52%)
May 06, 2020 2.624 2.669 2.606 2.629 93,590 -0.02(-0.85%)
May 05, 2020 2.697 2.697 2.624 2.651 47,037 -0.04(-1.51%)
May 04, 2020 2.620 2.697 2.602 2.692 135,565 +0.05(+1.88%)
May 01, 2020 2.624 2.660 2.579 2.642 7,514 -0.01(-0.34%)
Apr 30, 2020 2.624 2.657 2.615 2.651 50,294 -0.06(-2.33%)
Apr 29, 2020 2.615 2.733 2.588 2.715 232,022 +0.15(+6.01%)
Apr 28, 2020 2.588 2.588 2.525 2.561 19,174 -0.02(-0.70%)
Apr 27, 2020 2.612 2.624 2.573 2.579 35,213 +0.04(+1.42%)
Apr 24, 2020 2.543 2.624 2.543 2.543 9,172 -0.07(-2.77%)
Apr 23, 2020 2.624 2.624 2.606 2.615 86,890 +0.04(+1.40%)
Apr 22, 2020 2.579 2.624 2.570 2.579 39,296 +0.04(+1.42%)
Apr 21, 2020 2.633 2.633 2.534 2.543 10,579 -0.06(-2.26%)
Apr 20, 2020 2.470 2.624 2.470 2.602 31,615 +0.02(+0.88%)
Apr 17, 2020 2.543 2.579 2.534 2.579 11,161 -0.04(-1.38%)
Apr 16, 2020 2.615 2.615 2.615 97 +0.00(+0.00%)
Apr 15, 2020 2.389 2.624 2.389 2.615 2,841 -0.01(-0.34%)
Apr 14, 2020 2.624 2.624 2.624 28 +0.00(+0.00%)
Apr 13, 2020 2.715 2.715 2.574 2.624 41,352 +0.00(+0.00%)
Apr 09, 2020 2.416 2.624 2.416 2.624 32,490 +0.21(+8.61%)
Apr 08, 2020 2.398 2.416 2.359 2.416 24,536 +0.07(+3.09%)
Apr 07, 2020 2.416 2.416 2.235 2.344 91,004 -0.05(-1.89%)
Apr 06, 2020 2.389 2.416 2.371 2.389 12,022 -0.01(-0.38%)
Apr 03, 2020 2.416 2.416 2.307 2.398 24,533 +0.11(+4.74%)
Apr 02, 2020 2.096 2.298 2.096 2.289 150,730 -0.02(-0.78%)
Apr 01, 2020 2.416 2.416 2.214 2.307 5,418 -0.11(-4.49%)
Mar 31, 2020 2.416 2.416 2.244 2.416 11,940 +0.00(+0.00%)
Mar 30, 2020 2.443 2.461 2.407 2.416 6,149 +0.04(+1.71%)
Mar 27, 2020 2.196 2.443 2.196 2.375 8,509 -0.02(-0.94%)
Mar 26, 2020 2.217 2.398 2.217 2.398 13,313 +0.14(+6.00%)
Mar 25, 2020 2.289 2.353 2.262 2.262 8,080 -0.08(-3.47%)
Mar 24, 2020 2.280 2.452 2.280 2.344 13,710 +0.08(+3.60%)
Mar 23, 2020 2.235 2.262 2.172 2.262 2,413 -0.04(-1.58%)
Mar 20, 2020 2.212 2.317 2.212 2.298 4,862 +0.05(+2.01%)
Mar 19, 2020 2.307 2.425 2.172 2.253 24,470 -0.10(-4.23%)
Mar 18, 2020 2.172 2.443 2.172 2.353 9,422 -0.09(-3.74%)
Mar 17, 2020 2.444 2.444 2.444 2.444 409 -0.04(-1.43%)
Mar 16, 2020 2.172 2.896 2.172 2.479 7,048 -0.02(-0.72%)
Mar 13, 2020 2.353 2.526 2.353 2.497 3,204 +0.14(+6.15%)
Mar 12, 2020 2.543 2.543 2.353 2.353 7,662 -0.09(-3.70%)
Mar 11, 2020 2.534 2.624 2.443 2.443 18,983 -0.11(-4.26%)
Mar 10, 2020 2.592 2.628 2.535 2.552 12,610 -0.05(-2.08%)
Mar 09, 2020 2.715 2.819 2.606 2.606 57,893 -0.12(-4.32%)
Mar 06, 2020 2.742 2.850 2.724 2.724 6,409 -0.08(-2.75%)
Mar 05, 2020 2.724 2.801 2.715 2.801 23,094 +0.01(+0.45%)
Mar 04, 2020 2.738 2.788 2.724 2.788 1,326 +0.02(+0.69%)
Mar 03, 2020 2.724 2.772 2.724 2.769 1,481 +0.05(+2.00%)
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.