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

Lonestar Resources US Inc (NQ: LONE )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 2.810 2.810 2.630 2.750 254,100 -0.12(-4.18%)
May 30, 2019 3.090 3.100 2.840 2.870 242,747 -0.22(-7.12%)
May 29, 2019 3.020 3.250 2.900 3.090 356,910 +0.02(+0.65%)
May 28, 2019 3.140 3.250 3.030 3.070 121,511 -0.08(-2.38%)
May 24, 2019 3.300 3.300 2.970 3.145 271,800 -0.10(-3.23%)
May 23, 2019 3.290 3.290 3.130 3.250 286,183 -0.11(-3.27%)
May 22, 2019 3.670 3.670 3.300 3.360 259,093 -0.30(-8.20%)
May 21, 2019 3.570 3.700 3.460 3.660 144,497 +0.09(+2.52%)
May 20, 2019 3.700 3.700 3.510 3.570 96,914 -0.07(-1.92%)
May 17, 2019 3.640 3.700 3.550 3.640 99,500 +0.00(+0.00%)
May 16, 2019 3.590 3.740 3.553 3.640 146,653 +0.05(+1.39%)
May 15, 2019 3.460 3.650 3.360 3.590 180,790 +0.13(+3.76%)
May 14, 2019 3.340 3.550 3.340 3.460 102,007 +0.00(+0.00%)
May 13, 2019 3.750 3.850 3.000 3.460 530,252 -0.24(-6.49%)
May 10, 2019 3.530 3.700 3.460 3.700 139,400 +0.14(+3.93%)
May 09, 2019 3.550 3.580 3.430 3.560 64,562 -0.02(-0.56%)
May 08, 2019 3.660 3.660 3.500 3.580 57,502 -0.07(-1.92%)
May 07, 2019 3.640 3.763 3.470 3.650 159,999 +0.02(+0.55%)
May 06, 2019 3.520 3.660 3.450 3.630 100,958 +0.10(+2.83%)
May 03, 2019 3.660 3.814 3.500 3.530 165,900 -0.10(-2.75%)
May 02, 2019 3.650 3.730 3.480 3.630 226,356 -0.04(-1.09%)
May 01, 2019 3.940 3.940 3.670 3.670 186,757 -0.31(-7.79%)
Apr 30, 2019 3.880 4.080 3.760 3.980 160,902 +0.12(+3.11%)
Apr 29, 2019 3.930 3.930 3.780 3.860 129,335 -0.06(-1.53%)
Apr 26, 2019 4.000 4.030 3.780 3.920 161,900 -0.04(-1.01%)
Apr 25, 2019 4.200 4.210 3.960 3.960 130,659 -0.20(-4.81%)
Apr 24, 2019 4.286 4.291 4.160 4.160 89,135 -0.15(-3.48%)
Apr 23, 2019 4.410 4.490 4.150 4.310 255,829 -0.07(-1.60%)
Apr 22, 2019 4.140 4.540 4.070 4.380 121,951 +0.28(+6.83%)
Apr 18, 2019 4.130 4.230 4.010 4.100 67,500 -0.02(-0.49%)
Apr 17, 2019 4.433 4.433 4.120 4.120 95,302 -0.17(-3.96%)
Apr 16, 2019 4.380 4.380 4.210 4.290 64,914 -0.08(-1.83%)
Apr 15, 2019 4.390 4.410 4.290 4.370 72,154 -0.05(-1.13%)
Apr 12, 2019 4.490 4.560 4.340 4.420 256,600 +0.17(+4.00%)
Apr 11, 2019 4.350 4.570 4.210 4.250 86,213 -0.03(-0.70%)
Apr 10, 2019 4.520 4.677 4.250 4.280 78,367 -0.23(-5.10%)
Apr 09, 2019 4.510 4.600 4.400 4.510 103,360 +0.01(+0.22%)
Apr 08, 2019 4.450 4.590 4.420 4.500 56,290 +0.10(+2.27%)
Apr 05, 2019 4.400 4.510 4.360 4.400 66,600 +0.05(+1.15%)
Apr 04, 2019 4.220 4.380 4.220 4.350 90,546 +0.11(+2.59%)
Apr 03, 2019 4.500 4.500 4.220 4.240 109,101 -0.17(-3.85%)
Apr 02, 2019 4.290 4.460 4.250 4.410 124,387 +0.13(+3.04%)
Apr 01, 2019 4.060 4.310 4.000 4.280 187,436 +0.27(+6.73%)
Mar 29, 2019 4.020 4.070 3.922 4.010 114,200 +0.05(+1.26%)
Mar 28, 2019 3.880 4.080 3.880 3.960 146,876 -0.02(-0.50%)
Mar 27, 2019 4.190 4.260 3.880 3.980 149,258 -0.21(-5.01%)
Mar 26, 2019 4.259 4.390 4.171 4.190 144,275 +0.07(+1.70%)
Mar 25, 2019 4.220 4.230 4.030 4.120 70,766 -0.09(-2.14%)
Mar 22, 2019 4.480 4.480 4.120 4.210 187,300 -0.32(-7.06%)
Mar 21, 2019 4.460 4.600 4.350 4.530 102,020 +0.07(+1.57%)
Mar 20, 2019 4.330 4.660 4.270 4.460 260,059 +0.19(+4.45%)
Mar 19, 2019 4.360 4.380 4.240 4.270 113,928 -0.03(-0.70%)
Mar 18, 2019 4.300 4.350 4.150 4.300 117,014 +0.00(+0.00%)
Mar 15, 2019 4.440 4.480 4.130 4.300 228,000 -0.16(-3.59%)
Mar 14, 2019 4.330 4.480 4.180 4.460 215,817 +0.14(+3.24%)
Mar 13, 2019 4.090 4.400 4.090 4.320 732,284 +0.25(+6.14%)
Mar 12, 2019 4.270 4.340 3.900 4.070 392,490 -0.16(-3.78%)
Mar 11, 2019 4.410 4.500 4.140 4.230 131,401 -0.20(-4.51%)
Mar 08, 2019 4.620 4.897 4.210 4.430 247,700 +0.13(+3.02%)
Mar 07, 2019 4.200 4.300 4.030 4.300 188,537 +0.14(+3.37%)
Mar 06, 2019 4.500 4.500 4.070 4.160 162,922 -0.36(-7.96%)
Mar 05, 2019 4.800 4.800 4.370 4.520 105,563 -0.28(-5.83%)
Mar 04, 2019 4.830 4.830 4.660 4.800 67,799 +0.07(+1.48%)
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.