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, 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%)
Nov 01, 2018 7.680 7.930 7.150 7.630 164,880 -0.06(-0.78%)
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%)
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.