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 29, 2019 1.980 2.070 1.962 1.980 69,700 -0.02(-1.00%)
Nov 27, 2019 1.960 2.000 1.938 2.000 29,200 +0.04(+2.04%)
Nov 26, 2019 1.980 1.990 1.950 1.960 81,445 -0.04(-2.00%)
Nov 25, 2019 1.960 2.020 1.950 2.000 90,456 +0.01(+0.50%)
Nov 22, 2019 2.000 2.050 1.960 1.990 118,000 +0.00(+0.00%)
Nov 21, 2019 1.960 2.040 1.910 1.990 157,717 +0.00(+0.00%)
Nov 20, 2019 2.080 2.080 1.907 1.990 120,668 -0.06(-2.93%)
Nov 19, 2019 2.270 2.315 1.950 2.050 213,232 -0.21(-9.29%)
Nov 18, 2019 2.380 2.450 2.230 2.260 115,860 -0.13(-5.44%)
Nov 15, 2019 2.410 2.490 2.360 2.390 46,800 +0.00(+0.00%)
Nov 14, 2019 2.410 2.650 2.370 2.390 98,159 -0.08(-3.24%)
Nov 13, 2019 2.610 2.670 2.450 2.470 233,211 -0.22(-8.18%)
Nov 12, 2019 3.200 3.200 2.630 2.690 465,025 -0.18(-6.27%)
Nov 11, 2019 2.810 2.940 2.740 2.870 120,524 +0.08(+2.68%)
Nov 08, 2019 2.720 2.830 2.640 2.795 96,200 +0.06(+2.38%)
Nov 07, 2019 2.740 2.760 2.570 2.730 38,707 +0.04(+1.49%)
Nov 06, 2019 2.780 2.800 2.550 2.690 57,232 -0.09(-3.24%)
Nov 05, 2019 2.650 2.800 2.650 2.780 102,022 +0.10(+3.73%)
Nov 04, 2019 2.500 2.720 2.460 2.680 122,312 +0.25(+10.29%)
Nov 01, 2019 2.430 2.437 2.400 2.430 33,300 +0.03(+1.25%)
Oct 31, 2019 2.400 2.420 2.360 2.400 58,945 +0.00(+0.00%)
Oct 30, 2019 2.420 2.440 2.370 2.400 38,255 +0.01(+0.42%)
Oct 29, 2019 2.380 2.430 2.370 2.390 148,929 +0.01(+0.42%)
Oct 28, 2019 2.400 2.450 2.360 2.380 57,042 -0.02(-0.83%)
Oct 25, 2019 2.360 2.440 2.360 2.400 91,300 +0.05(+2.13%)
Oct 24, 2019 2.370 2.400 2.350 2.350 34,234 -0.02(-0.84%)
Oct 23, 2019 2.350 2.415 2.310 2.370 19,919 -0.01(-0.42%)
Oct 22, 2019 2.320 2.413 2.280 2.380 50,655 +0.07(+3.03%)
Oct 21, 2019 2.350 2.350 2.280 2.310 29,058 +0.00(+0.00%)
Oct 18, 2019 2.310 2.340 2.260 2.310 46,700 -0.02(-0.86%)
Oct 17, 2019 2.420 2.420 2.320 2.330 23,331 -0.02(-0.85%)
Oct 16, 2019 2.370 2.440 2.310 2.350 68,247 -0.02(-0.84%)
Oct 15, 2019 2.370 2.462 2.340 2.370 37,116 -0.02(-0.84%)
Oct 14, 2019 2.450 2.480 2.320 2.390 48,702 -0.04(-1.65%)
Oct 11, 2019 2.500 2.510 2.420 2.430 46,700 +0.01(+0.41%)
Oct 10, 2019 2.500 2.590 2.400 2.420 66,742 -0.10(-3.97%)
Oct 09, 2019 2.590 2.670 2.510 2.520 41,572 -0.06(-2.33%)
Oct 08, 2019 2.680 2.698 2.550 2.580 24,516 -0.07(-2.64%)
Oct 07, 2019 2.720 2.760 2.630 2.650 30,099 -0.04(-1.49%)
Oct 04, 2019 2.790 2.835 2.660 2.690 30,900 -0.06(-2.18%)
Oct 03, 2019 2.790 2.920 2.590 2.750 45,960 +0.04(+1.48%)
Oct 02, 2019 2.700 2.780 2.664 2.710 25,366 -0.04(-1.45%)
Oct 01, 2019 2.801 2.841 2.657 2.750 45,560 +0.03(+1.10%)
Sep 30, 2019 2.830 2.840 2.630 2.720 70,636 -0.11(-3.89%)
Sep 27, 2019 2.850 2.900 2.740 2.830 79,100 -0.01(-0.35%)
Sep 26, 2019 2.960 2.960 2.800 2.840 59,891 -0.14(-4.70%)
Sep 25, 2019 2.960 3.040 2.900 2.980 30,197 +0.01(+0.34%)
Sep 24, 2019 3.050 3.127 2.955 2.970 69,838 -0.13(-4.19%)
Sep 23, 2019 2.950 3.130 2.950 3.100 81,865 +0.14(+4.73%)
Sep 20, 2019 3.099 3.099 2.950 2.960 65,600 -0.04(-1.33%)
Sep 19, 2019 3.060 3.110 2.990 3.000 86,896 +0.00(+0.00%)
Sep 18, 2019 3.070 3.200 3.000 3.000 65,416 -0.12(-3.69%)
Sep 17, 2019 3.290 3.290 3.060 3.115 162,807 -0.18(-5.61%)
Sep 16, 2019 3.290 3.420 3.180 3.300 304,619 +0.30(+10.00%)
Sep 13, 2019 2.950 3.050 2.920 3.000 67,600 +0.06(+2.04%)
Sep 12, 2019 2.940 2.980 2.860 2.940 74,555 -0.05(-1.67%)
Sep 11, 2019 2.870 3.015 2.870 2.990 108,494 +0.13(+4.55%)
Sep 10, 2019 2.770 3.040 2.750 2.860 195,122 +0.10(+3.62%)
Sep 09, 2019 2.660 2.760 2.550 2.760 128,661 +0.12(+4.55%)
Sep 06, 2019 2.660 2.660 2.550 2.640 28,400 -0.02(-0.75%)
Sep 05, 2019 2.650 2.780 2.570 2.660 221,287 +0.02(+0.76%)
Sep 04, 2019 2.570 2.680 2.470 2.640 175,473 +0.09(+3.53%)
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.