Skip to main content
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 (%)
Jan 31, 2019 4.880 5.220 4.860 5.000 245,151 +0.15(+3.09%)
Jan 30, 2019 4.810 4.970 4.750 4.850 77,912 +0.07(+1.46%)
Jan 29, 2019 4.900 4.990 4.750 4.780 101,192 -0.08(-1.65%)
Jan 28, 2019 4.890 5.010 4.670 4.860 94,669 -0.13(-2.61%)
Jan 25, 2019 4.860 5.005 4.839 4.990 190,400 +0.19(+3.96%)
Jan 24, 2019 4.670 4.860 4.570 4.800 123,451 +0.11(+2.35%)
Jan 23, 2019 4.800 4.850 4.570 4.690 107,721 -0.07(-1.47%)
Jan 22, 2019 4.890 4.910 4.660 4.760 191,860 -0.08(-1.65%)
Jan 18, 2019 4.840 5.060 4.720 4.840 124,600 +0.07(+1.47%)
Jan 17, 2019 4.650 4.850 4.640 4.770 99,324 +0.13(+2.80%)
Jan 16, 2019 4.600 4.750 4.600 4.640 65,966 +0.07(+1.53%)
Jan 15, 2019 4.610 4.780 4.540 4.570 90,254 +0.02(+0.44%)
Jan 14, 2019 4.510 4.730 4.480 4.550 124,692 -0.01(-0.22%)
Jan 11, 2019 4.930 4.930 4.510 4.560 96,200 -0.39(-7.88%)
Jan 10, 2019 4.840 4.980 4.680 4.950 86,197 +0.05(+1.02%)
Jan 09, 2019 4.780 5.050 4.570 4.900 151,994 +0.16(+3.38%)
Jan 08, 2019 4.620 4.800 4.540 4.740 141,586 +0.16(+3.49%)
Jan 07, 2019 4.390 4.590 4.040 4.580 119,458 +0.38(+9.05%)
Jan 04, 2019 4.010 4.270 4.010 4.200 146,700 +0.25(+6.33%)
Jan 03, 2019 4.000 4.002 3.738 3.950 66,448 -0.06(-1.50%)
Jan 02, 2019 3.600 4.160 3.500 4.010 230,399 +0.36(+9.86%)
Dec 31, 2018 3.530 3.720 3.430 3.650 236,800 +0.12(+3.40%)
Dec 28, 2018 3.720 3.845 3.410 3.530 253,200 -0.19(-5.11%)
Dec 27, 2018 3.920 3.990 3.610 3.720 195,364 -0.39(-9.49%)
Dec 26, 2018 3.660 4.130 3.450 4.110 299,134 +0.50(+13.85%)
Dec 24, 2018 3.750 3.900 3.590 3.610 90,600 -0.21(-5.50%)
Dec 21, 2018 3.810 4.010 3.660 3.820 237,800 +0.02(+0.53%)
Dec 20, 2018 4.200 4.270 3.720 3.800 273,184 -0.33(-7.99%)
Dec 19, 2018 4.430 4.750 4.130 4.130 129,643 -0.30(-6.77%)
Dec 18, 2018 5.150 5.150 4.407 4.430 248,647 -0.74(-14.31%)
Dec 17, 2018 5.420 5.480 5.140 5.170 117,161 -0.29(-5.31%)
Dec 14, 2018 5.860 6.250 5.330 5.460 109,600 -0.47(-7.93%)
Dec 13, 2018 6.230 6.230 5.762 5.930 189,564 -0.24(-3.89%)
Dec 12, 2018 6.160 6.240 6.040 6.170 139,550 +0.09(+1.48%)
Dec 11, 2018 6.130 6.210 5.920 6.080 171,354 +0.01(+0.16%)
Dec 10, 2018 6.010 6.300 5.850 6.070 255,269 -0.06(-0.98%)
Dec 07, 2018 6.380 6.500 6.100 6.130 107,300 -0.15(-2.39%)
Dec 06, 2018 6.500 6.510 6.010 6.280 262,098 -0.26(-3.98%)
Dec 04, 2018 6.730 6.890 6.510 6.540 157,000 -0.24(-3.54%)
Dec 03, 2018 6.920 6.959 6.630 6.780 177,829 -0.01(-0.15%)
Nov 30, 2018 6.880 6.890 6.570 6.790 61,600 -0.09(-1.31%)
Nov 29, 2018 6.760 7.000 6.720 6.880 62,331 +0.10(+1.47%)
Nov 28, 2018 6.950 7.070 6.480 6.780 120,002 -0.13(-1.88%)
Nov 27, 2018 6.870 7.090 6.780 6.910 146,402 -0.08(-1.14%)
Nov 26, 2018 7.000 7.100 6.645 6.990 89,581 +0.07(+1.01%)
Nov 23, 2018 6.780 6.940 6.500 6.920 96,200 -0.05(-0.72%)
Nov 21, 2018 6.970 6.970 6.970 0 +0.13(+1.90%)
Nov 20, 2018 6.810 7.010 6.570 6.840 140,888 -0.16(-2.29%)
Nov 19, 2018 7.030 7.170 5.580 7.000 107,186 -0.04(-0.57%)
Nov 16, 2018 7.700 7.700 6.960 7.040 133,500 -0.29(-3.96%)
Nov 15, 2018 6.890 7.370 6.890 7.330 141,342 +0.36(+5.16%)
Nov 14, 2018 7.110 7.460 6.930 6.970 148,218 +0.00(+0.00%)
Nov 13, 2018 7.110 7.240 6.620 6.970 170,990 -0.14(-1.97%)
Nov 12, 2018 7.310 7.470 7.070 7.110 153,575 -0.16(-2.20%)
Nov 09, 2018 7.360 7.420 7.030 7.270 179,100 -0.17(-2.28%)
Nov 08, 2018 7.500 7.860 7.410 7.440 168,520 -0.11(-1.46%)
Nov 07, 2018 7.940 8.000 7.360 7.550 196,459 -0.25(-3.21%)
Nov 06, 2018 7.650 8.076 7.150 7.800 297,809 +0.20(+2.63%)
Nov 05, 2018 7.660 7.850 7.370 7.600 183,885 +0.05(+0.66%)
Nov 02, 2018 7.650 7.750 7.360 7.550 110,100 -0.08(-1.05%)
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.