Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epsilon Energy (NQ: EPSN )

5.410 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 5.168 5.353 5.100 5.149 21,233 +0.02(+0.38%)
Sep 28, 2023 5.188 5.275 5.110 5.129 34,189 -0.06(-1.13%)
Sep 27, 2023 5.139 5.334 5.124 5.188 28,419 +0.07(+1.33%)
Sep 26, 2023 5.051 5.153 5.051 5.119 36,804 +0.00(+0.00%)
Sep 25, 2023 5.032 5.166 5.115 5.119 30,284 +0.00(+0.00%)
Sep 22, 2023 5.032 5.149 5.032 5.119 60,163 +0.09(+1.74%)
Sep 21, 2023 5.041 5.207 5.032 5.032 36,031 -0.07(-1.34%)
Sep 20, 2023 5.051 5.132 4.993 5.100 38,684 +0.07(+1.36%)
Sep 19, 2023 5.051 5.188 5.023 5.032 61,357 -0.06(-1.15%)
Sep 18, 2023 5.188 5.285 5.071 5.090 70,705 -0.07(-1.32%)
Sep 15, 2023 5.149 5.234 5.051 5.158 144,775 -0.02(-0.38%)
Sep 14, 2023 5.217 5.228 5.158 5.178 32,492 +0.04(+0.81%)
Sep 13, 2023 5.204 5.281 5.088 5.136 90,548 -0.07(-1.30%)
Sep 12, 2023 5.242 5.339 5.204 5.204 68,934 -0.03(-0.64%)
Sep 11, 2023 5.310 5.364 5.185 5.238 56,225 -0.03(-0.64%)
Sep 08, 2023 5.252 5.281 5.214 5.271 30,478 +0.07(+1.30%)
Sep 07, 2023 5.185 5.291 5.185 5.204 24,950 +0.01(+0.19%)
Sep 06, 2023 5.281 5.310 5.185 5.194 32,141 -0.13(-2.53%)
Sep 05, 2023 5.310 5.387 5.300 5.329 48,524 +0.05(+0.91%)
Sep 01, 2023 5.185 5.426 5.165 5.281 58,966 +0.08(+1.48%)
Aug 31, 2023 5.088 5.223 5.069 5.204 35,181 +0.13(+2.66%)
Aug 30, 2023 5.117 5.242 5.069 5.069 35,455 -0.08(-1.50%)
Aug 29, 2023 5.069 5.204 5.059 5.146 35,729 +0.09(+1.71%)
Aug 28, 2023 5.175 5.185 5.030 5.059 19,710 -0.04(-0.76%)
Aug 25, 2023 5.165 5.185 4.992 5.098 61,475 -0.05(-0.94%)
Aug 24, 2023 5.098 5.185 5.011 5.146 76,885 +0.05(+0.95%)
Aug 23, 2023 5.127 5.136 4.982 5.098 52,642 -0.01(-0.19%)
Aug 22, 2023 5.310 5.310 5.069 5.108 62,894 -0.20(-3.81%)
Aug 21, 2023 5.377 5.439 5.194 5.310 80,932 +0.01(+0.18%)
Aug 18, 2023 5.127 5.343 5.083 5.300 121,538 +0.22(+4.36%)
Aug 17, 2023 5.117 5.197 5.018 5.079 52,576 -0.03(-0.57%)
Aug 16, 2023 5.156 5.377 5.069 5.108 174,225 -0.05(-0.93%)
Aug 15, 2023 5.252 5.303 5.069 5.156 149,704 -0.15(-2.90%)
Aug 14, 2023 5.589 5.589 5.300 5.310 171,233 -0.29(-5.16%)
Aug 11, 2023 6.023 6.023 5.397 5.599 366,277 -0.44(-7.34%)
Aug 10, 2023 6.013 6.094 5.985 6.042 44,332 +0.04(+0.64%)
Aug 09, 2023 6.004 6.119 5.917 6.004 167,529 +0.05(+0.81%)
Aug 08, 2023 5.917 5.956 5.869 5.956 66,727 -0.01(-0.16%)
Aug 07, 2023 5.917 5.975 5.917 5.965 60,283 +0.06(+0.98%)
Aug 04, 2023 5.821 5.965 5.792 5.907 64,483 +0.13(+2.17%)
Aug 03, 2023 5.724 5.888 5.724 5.782 175,759 +0.02(+0.33%)
Aug 02, 2023 5.879 6.004 5.695 5.763 81,340 -0.08(-1.32%)
Aug 01, 2023 5.753 5.879 5.753 5.840 88,888 +0.02(+0.33%)
Jul 31, 2023 5.695 5.821 5.686 5.821 118,844 +0.16(+2.90%)
Jul 28, 2023 5.570 5.734 5.529 5.657 20,774 +0.08(+1.38%)
Jul 27, 2023 5.763 5.763 5.541 5.580 78,398 -0.09(-1.53%)
Jul 26, 2023 5.618 5.734 5.575 5.667 31,976 +0.06(+1.03%)
Jul 25, 2023 5.676 5.753 5.609 5.609 29,820 -0.07(-1.19%)
Jul 24, 2023 5.676 5.753 5.638 5.676 55,592 -0.03(-0.51%)
Jul 21, 2023 5.657 5.792 5.648 5.705 45,455 +0.03(+0.51%)
Jul 20, 2023 5.821 5.830 5.633 5.676 63,345 -0.11(-1.83%)
Jul 19, 2023 5.763 5.817 5.686 5.782 85,508 +0.04(+0.67%)
Jul 18, 2023 5.455 5.744 5.406 5.744 74,278 +0.34(+6.24%)
Jul 17, 2023 5.541 5.613 5.406 5.406 89,735 -0.08(-1.41%)
Jul 14, 2023 5.888 5.888 5.406 5.483 212,645 -0.36(-6.11%)
Jul 13, 2023 5.724 5.840 5.663 5.840 209,898 +0.19(+3.41%)
Jul 12, 2023 5.618 5.724 5.517 5.647 312,562 +0.20(+3.72%)
Jul 11, 2023 5.406 5.512 5.339 5.445 219,404 +0.17(+3.29%)
Jul 10, 2023 5.214 5.300 5.185 5.271 39,115 +0.05(+0.92%)
Jul 07, 2023 5.146 5.300 5.132 5.223 53,758 +0.13(+2.46%)
Jul 06, 2023 5.204 5.214 4.818 5.098 1,013,224 -0.05(-0.94%)
Jul 05, 2023 5.233 5.291 4.934 5.146 171,336 -0.05(-0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.