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 (%)
Oct 31, 2018 7.650 7.870 7.570 7.690 119,798 +0.07(+0.92%)
Oct 30, 2018 7.200 7.810 7.200 7.620 166,999 +0.38(+5.25%)
Oct 29, 2018 7.380 7.530 6.860 7.240 308,440 -0.26(-3.47%)
Oct 26, 2018 7.670 7.790 7.390 7.500 154,100 -0.30(-3.85%)
Oct 25, 2018 8.140 8.450 7.740 7.800 104,294 -0.21(-2.62%)
Oct 24, 2018 8.370 8.500 7.970 8.010 197,023 -0.35(-4.19%)
Oct 23, 2018 8.500 8.570 8.240 8.360 244,483 -0.38(-4.35%)
Oct 22, 2018 8.800 9.030 8.520 8.740 157,518 -0.15(-1.69%)
Oct 19, 2018 8.850 9.290 8.660 8.890 99,500 +0.14(+1.60%)
Oct 18, 2018 9.300 9.300 8.650 8.750 274,302 -0.62(-6.62%)
Oct 17, 2018 9.110 9.400 8.810 9.370 295,721 +0.22(+2.40%)
Oct 16, 2018 8.500 9.240 8.450 9.150 282,852 +0.70(+8.28%)
Oct 15, 2018 8.150 8.900 8.150 8.450 326,030 +0.32(+3.94%)
Oct 12, 2018 8.150 8.270 7.970 8.130 101,700 +0.14(+1.75%)
Oct 11, 2018 8.080 8.380 7.870 7.990 147,683 -0.14(-1.72%)
Oct 10, 2018 8.430 8.530 8.050 8.130 155,545 -0.36(-4.24%)
Oct 09, 2018 8.420 8.950 8.145 8.490 262,814 +0.04(+0.47%)
Oct 08, 2018 8.280 8.490 8.130 8.450 119,348 +0.14(+1.68%)
Oct 05, 2018 8.530 8.740 8.250 8.310 101,200 -0.25(-2.92%)
Oct 04, 2018 8.880 8.910 8.365 8.560 160,253 -0.28(-3.17%)
Oct 03, 2018 8.220 8.850 7.909 8.840 196,956 +0.61(+7.41%)
Oct 02, 2018 8.420 8.420 8.020 8.230 142,590 -0.21(-2.49%)
Oct 01, 2018 7.820 8.530 7.690 8.440 242,414 +0.65(+8.34%)
Sep 28, 2018 7.770 8.040 7.660 7.790 332,500 +0.03(+0.39%)
Sep 27, 2018 7.950 8.020 7.428 7.760 1,008,452 +0.00(+0.00%)
Sep 26, 2018 8.290 8.400 7.670 7.760 317,169 -0.58(-6.95%)
Sep 25, 2018 8.620 9.070 8.210 8.340 198,507 -0.19(-2.23%)
Sep 24, 2018 7.950 8.640 7.900 8.530 215,838 +0.69(+8.80%)
Sep 21, 2018 7.870 7.990 7.700 7.840 243,900 -0.02(-0.25%)
Sep 20, 2018 7.900 8.050 7.840 7.860 87,049 -0.06(-0.76%)
Sep 19, 2018 7.950 8.010 7.730 7.920 187,487 -0.06(-0.75%)
Sep 18, 2018 8.130 8.310 7.930 7.980 370,718 -0.12(-1.48%)
Sep 17, 2018 8.490 8.710 8.065 8.100 90,229 -0.34(-4.03%)
Sep 14, 2018 8.280 8.450 8.100 8.440 234,400 +0.12(+1.44%)
Sep 13, 2018 8.390 8.440 8.190 8.320 113,946 -0.12(-1.42%)
Sep 12, 2018 8.720 8.965 8.420 8.440 98,710 -0.24(-2.76%)
Sep 11, 2018 8.180 8.900 8.160 8.680 265,247 +0.45(+5.47%)
Sep 10, 2018 8.310 8.340 8.180 8.230 105,046 -0.07(-0.84%)
Sep 07, 2018 8.470 8.470 8.250 8.300 71,100 -0.19(-2.24%)
Sep 06, 2018 8.910 8.910 8.310 8.490 219,920 -0.47(-5.25%)
Sep 05, 2018 9.000 9.020 8.730 8.960 50,766 -0.01(-0.11%)
Sep 04, 2018 9.150 9.217 8.810 8.970 103,164 -0.12(-1.32%)
Aug 31, 2018 9.090 9.090 9.090 0 +0.07(+0.78%)
Aug 30, 2018 9.090 9.170 8.540 9.020 271,817 -0.07(-0.77%)
Aug 29, 2018 9.240 9.280 8.860 9.090 141,711 -0.14(-1.52%)
Aug 28, 2018 9.240 9.310 9.050 9.230 86,051 +0.03(+0.33%)
Aug 27, 2018 9.020 9.427 9.020 9.200 144,136 +0.13(+1.43%)
Aug 24, 2018 9.510 9.600 9.020 9.070 158,400 -0.33(-3.51%)
Aug 23, 2018 9.280 9.500 9.170 9.400 145,800 +0.11(+1.18%)
Aug 22, 2018 8.910 9.330 8.910 9.290 117,938 +0.44(+4.97%)
Aug 21, 2018 8.640 9.020 8.587 8.850 127,573 +0.26(+3.03%)
Aug 20, 2018 8.000 8.700 8.000 8.590 139,953 +0.60(+7.51%)
Aug 17, 2018 7.850 8.010 7.690 7.990 197,200 +0.13(+1.65%)
Aug 16, 2018 7.880 8.010 7.820 7.860 158,502 -0.01(-0.13%)
Aug 15, 2018 8.100 8.240 7.820 7.870 265,177 -0.26(-3.20%)
Aug 14, 2018 8.440 8.660 8.120 8.130 385,615 -0.27(-3.21%)
Aug 13, 2018 8.700 9.000 8.270 8.400 270,307 -0.30(-3.45%)
Aug 10, 2018 8.640 8.760 8.400 8.700 135,000 +0.04(+0.46%)
Aug 09, 2018 8.620 8.760 8.260 8.660 246,415 -0.10(-1.14%)
Aug 08, 2018 9.650 9.810 8.430 8.760 324,489 -0.89(-9.22%)
Aug 07, 2018 9.290 9.710 9.150 9.650 251,350 +0.51(+5.58%)
Aug 06, 2018 9.250 10.13 9.070 9.140 766,704 +0.04(+0.44%)
Aug 03, 2018 9.140 9.260 9.000 9.100 210,700 -0.03(-0.33%)
Aug 02, 2018 9.120 9.280 9.030 9.130 114,584 -0.04(-0.44%)
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.