Epsilon Energy (NQ: EPSN )

5.300 +0.150 (+2.91%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.210 5.300 5.121 5.300 3,698 +0.15(+2.91%)
Nov 24, 2021 5.140 5.150 5.120 5.150 5,263 +0.07(+1.38%)
Nov 23, 2021 5.110 5.140 5.010 5.080 40,048 -0.02(-0.39%)
Nov 22, 2021 5.150 5.160 5.070 5.100 21,616 -0.08(-1.54%)
Nov 19, 2021 5.160 5.190 5.130 5.180 10,554 -0.02(-0.38%)
Nov 18, 2021 5.220 5.260 5.200 5.200 15,265 -0.03(-0.57%)
Nov 17, 2021 5.260 5.320 5.140 5.230 28,233 -0.13(-2.43%)
Nov 16, 2021 5.320 5.360 5.260 5.360 16,738 +0.08(+1.52%)
Nov 15, 2021 5.500 5.646 5.260 5.280 38,797 -0.29(-5.21%)
Nov 12, 2021 5.550 5.590 5.550 5.570 7,261 -0.01(-0.18%)
Nov 11, 2021 5.610 5.730 5.545 5.580 5,932 -0.04(-0.71%)
Nov 10, 2021 5.740 5.620 5.620 14,109 -0.12(-2.09%)
Nov 09, 2021 5.640 5.788 5.640 5.740 13,409 -0.01(-0.17%)
Nov 08, 2021 5.650 5.800 5.650 5.750 45,181 +0.10(+1.77%)
Nov 05, 2021 5.650 5.700 5.600 5.650 10,161 +0.08(+1.44%)
Nov 04, 2021 5.600 5.700 5.544 5.570 9,774 -0.03(-0.54%)
Nov 03, 2021 5.430 5.655 5.426 5.600 12,089 +0.10(+1.82%)
Nov 02, 2021 5.670 5.708 5.410 5.500 35,404 -0.13(-2.31%)
Nov 01, 2021 5.680 5.430 5.580 5.630 11,971 +0.20(+3.68%)
Oct 29, 2021 5.510 5.660 5.430 5.430 11,861 -0.11(-1.99%)
Oct 28, 2021 5.580 5.693 5.425 5.540 27,328 -0.03(-0.54%)
Oct 27, 2021 5.550 5.650 5.500 5.570 20,432 -0.03(-0.54%)
Oct 26, 2021 5.530 5.600 36,807 +0.10(+1.82%)
Oct 25, 2021 5.500 5.710 5.500 5.500 33,039 -0.06(-1.08%)
Oct 22, 2021 5.670 5.750 5.500 5.560 20,501 -0.11(-1.94%)
Oct 21, 2021 5.770 5.780 5.602 5.670 9,145 -0.09(-1.56%)
Oct 20, 2021 5.660 5.760 5.590 5.760 4,272 +0.12(+2.13%)
Oct 19, 2021 5.565 5.740 5.540 5.640 26,296 +0.08(+1.44%)
Oct 18, 2021 5.680 5.800 5.530 5.560 23,912 -0.06(-1.07%)
Oct 15, 2021 5.780 5.800 5.600 5.620 20,586 -0.17(-2.94%)
Oct 14, 2021 5.790 5.800 5.724 5.790 14,688 +0.05(+0.87%)
Oct 13, 2021 5.800 5.950 5.740 5.740 12,659 -0.06(-1.03%)
Oct 12, 2021 5.780 5.895 5.760 5.800 13,851 +0.02(+0.35%)
Oct 11, 2021 5.800 5.850 5.730 5.780 31,818 -0.02(-0.34%)
Oct 08, 2021 5.762 6.106 5.760 5.800 39,535 +0.04(+0.69%)
Oct 07, 2021 5.800 5.810 5.760 5.760 25,128 -0.04(-0.69%)
Oct 06, 2021 5.790 5.930 5.661 5.800 46,297 +0.02(+0.35%)
Oct 05, 2021 5.790 6.000 5.611 5.780 100,497 +0.08(+1.40%)
Oct 04, 2021 5.800 6.011 5.500 5.700 117,224 -0.40(-6.56%)
Oct 01, 2021 6.750 6.800 6.060 6.100 271,821 -0.34(-5.28%)
Sep 30, 2021 5.500 6.520 5.470 6.440 231,114 +1.00(+18.38%)
Sep 29, 2021 5.450 5.450 5.373 5.440 12,571 +0.05(+0.93%)
Sep 28, 2021 5.500 5.500 5.130 5.390 37,048 -0.04(-0.74%)
Sep 27, 2021 5.500 5.500 5.420 5.430 34,726 +0.01(+0.18%)
Sep 24, 2021 5.210 5.450 5.100 5.420 132,534 +0.22(+4.23%)
Sep 23, 2021 5.160 5.200 5.100 5.200 12,688 +0.01(+0.19%)
Sep 22, 2021 5.080 5.200 5.080 5.190 3,403 +0.04(+0.78%)
Sep 21, 2021 5.140 5.200 5.140 5.150 32,488 -0.02(-0.39%)
Sep 20, 2021 5.070 5.200 4.910 5.170 12,450 +0.02(+0.39%)
Sep 17, 2021 5.040 5.200 4.879 5.150 146,034 +0.15(+3.00%)
Sep 16, 2021 5.150 5.200 4.860 5.000 55,960 -0.18(-3.47%)
Sep 15, 2021 5.190 5.200 5.120 5.180 42,926 -0.01(-0.19%)
Sep 14, 2021 5.200 5.200 5.185 5.190 28,653 +0.01(+0.19%)
Sep 13, 2021 5.100 5.200 5.065 5.180 18,247 -0.02(-0.38%)
Sep 10, 2021 5.200 5.200 5.180 5.200 11,466 +0.00(+0.00%)
Sep 09, 2021 5.120 5.200 5.100 5.200 70,149 +0.10(+1.96%)
Sep 08, 2021 5.040 5.134 4.990 5.100 20,818 +0.01(+0.20%)
Sep 07, 2021 5.010 5.180 5.010 5.090 18,322 +0.13(+2.62%)
Sep 03, 2021 5.003 5.085 4.860 4.960 23,289 -0.05(-1.00%)
Sep 02, 2021 5.140 5.140 4.991 5.010 18,830 -0.09(-1.76%)
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.