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 (%)
Nov 30, 2016 8.590 9.010 8.450 8.970 38,786 +0.68(+8.20%)
Nov 29, 2016 8.000 8.417 8.000 8.290 9,273 +0.25(+3.11%)
Nov 28, 2016 8.660 9.070 8.040 8.040 15,650 -0.97(-10.77%)
Nov 25, 2016 9.190 9.516 8.870 9.010 5,927 -0.58(-6.05%)
Nov 23, 2016 9.590 9.590 9.590 0 +0.06(+0.63%)
Nov 22, 2016 9.870 9.870 9.500 9.530 4,358 -0.07(-0.73%)
Nov 21, 2016 9.510 10.00 9.500 9.600 5,042 +0.09(+0.95%)
Nov 18, 2016 9.500 9.550 9.460 9.510 12,438 +0.01(+0.11%)
Nov 17, 2016 9.750 9.750 9.500 9.500 4,004 +0.28(+3.04%)
Nov 16, 2016 9.000 9.553 9.000 9.220 1,739 -0.04(-0.43%)
Nov 15, 2016 8.934 9.701 8.934 9.260 2,194 +0.15(+1.65%)
Nov 14, 2016 9.750 9.752 9.110 9.110 1,676 -0.49(-5.12%)
Nov 11, 2016 9.000 9.810 8.125 9.601 32,313 +0.50(+5.51%)
Nov 10, 2016 8.210 9.488 8.210 9.100 14,356 +0.99(+12.21%)
Nov 09, 2016 7.970 8.250 7.950 8.110 7,884 +0.07(+0.87%)
Nov 08, 2016 7.766 8.040 7.766 8.040 2,195 -0.05(-0.62%)
Nov 07, 2016 7.440 8.100 7.440 8.090 8,608 +0.75(+10.22%)
Nov 04, 2016 7.480 7.530 7.300 7.340 8,033 -0.14(-1.87%)
Nov 03, 2016 8.200 8.496 7.210 7.480 15,984 -0.37(-4.71%)
Nov 02, 2016 8.180 8.200 7.800 7.850 7,003 -0.46(-5.48%)
Nov 01, 2016 8.430 8.800 8.305 8.305 872 -0.13(-1.60%)
Oct 31, 2016 8.430 8.443 8.430 8.440 5,005 +0.04(+0.48%)
Oct 28, 2016 7.980 9.210 7.980 8.400 8,082 +0.30(+3.70%)
Oct 27, 2016 8.990 9.130 7.440 8.100 27,586 -1.33(-14.10%)
Oct 26, 2016 9.650 9.700 9.400 9.430 3,264 -0.27(-2.78%)
Oct 25, 2016 9.690 9.750 9.600 9.700 2,980 -0.12(-1.22%)
Oct 24, 2016 9.790 10.24 9.360 9.820 4,705 +0.02(+0.20%)
Oct 21, 2016 9.900 10.18 9.730 9.800 7,834 -0.25(-2.49%)
Oct 20, 2016 9.650 10.51 9.650 10.05 33,176 +0.12(+1.25%)
Oct 19, 2016 9.000 10.11 8.820 9.926 67,319 +0.63(+6.73%)
Oct 18, 2016 9.600 9.600 8.750 9.300 33,968 -0.14(-1.49%)
Oct 17, 2016 9.600 9.600 9.332 9.441 2,749 -0.13(-1.35%)
Oct 14, 2016 9.591 9.600 9.400 9.570 5,530 +0.32(+3.46%)
Oct 13, 2016 9.000 9.480 8.990 9.250 8,524 +0.50(+5.71%)
Oct 12, 2016 8.850 9.577 8.750 8.750 8,366 -0.24(-2.67%)
Oct 11, 2016 9.500 9.500 8.500 8.990 9,734 -0.57(-5.96%)
Oct 10, 2016 9.700 10.39 9.530 9.560 60,829 -0.20(-2.05%)
Oct 07, 2016 10.14 10.31 9.060 9.760 83,996 -0.33(-3.27%)
Oct 06, 2016 10.25 10.50 10.00 10.09 2,659 -0.18(-1.75%)
Oct 05, 2016 10.03 10.52 10.03 10.27 28,040 +0.32(+3.22%)
Oct 04, 2016 10.24 10.27 9.950 9.950 10,686 -0.17(-1.68%)
Oct 03, 2016 10.19 10.45 10.12 10.12 2,607 -0.08(-0.78%)
Sep 30, 2016 10.50 10.71 10.20 10.20 9,819 -0.15(-1.45%)
Sep 29, 2016 10.29 10.60 9.900 10.35 14,512 +0.06(+0.58%)
Sep 28, 2016 10.22 10.99 9.630 10.29 7,333 +0.24(+2.39%)
Sep 27, 2016 10.45 10.47 10.05 10.05 1,766 -0.49(-4.65%)
Sep 26, 2016 10.38 10.98 10.38 10.54 4,588 +0.21(+2.03%)
Sep 23, 2016 10.55 10.73 10.27 10.33 3,394 -0.27(-2.55%)
Sep 22, 2016 10.39 11.00 10.29 10.60 14,305 +0.25(+2.42%)
Sep 21, 2016 9.810 10.82 9.810 10.35 6,994 +0.54(+5.50%)
Sep 20, 2016 11.35 11.35 9.340 9.810 21,193 -1.54(-13.57%)
Sep 19, 2016 12.02 12.02 11.30 11.35 2,139 -0.55(-4.62%)
Sep 16, 2016 11.72 12.76 11.52 11.90 179,420 -0.12(-1.00%)
Sep 15, 2016 12.00 12.95 10.97 12.02 17,136 -0.08(-0.66%)
Sep 14, 2016 11.94 12.70 11.40 12.10 32,334 -0.23(-1.87%)
Sep 13, 2016 12.90 13.12 11.57 12.33 43,110 -0.45(-3.52%)
Sep 12, 2016 11.90 12.93 11.90 12.78 40,406 +0.89(+7.49%)
Sep 09, 2016 10.96 12.00 10.55 11.89 46,865 -0.11(-0.92%)
Sep 08, 2016 11.45 12.00 10.95 12.00 44,686 +0.49(+4.26%)
Sep 07, 2016 9.360 12.47 9.360 11.51 160,665 +2.16(+23.10%)
Sep 06, 2016 7.670 9.990 7.670 9.350 52,524 +1.50(+19.11%)
Sep 02, 2016 7.250 7.850 7.850 7.850 5,600 +0.71(+9.94%)
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.