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 (%)
Dec 29, 2017 3.970 3.970 3.970 0 +0.21(+5.59%)
Dec 28, 2017 3.500 3.790 3.500 3.760 341,275 +0.28(+8.05%)
Dec 27, 2017 3.410 3.549 3.408 3.480 245,823 +0.08(+2.35%)
Dec 26, 2017 3.410 3.433 3.317 3.400 123,254 +0.00(+0.00%)
Dec 22, 2017 3.360 3.450 3.300 3.400 335,561 +0.00(+0.00%)
Dec 21, 2017 3.400 3.450 3.390 3.400 129,757 +0.00(+0.00%)
Dec 20, 2017 3.390 3.500 3.362 3.400 81,500 +0.02(+0.59%)
Dec 19, 2017 3.440 3.497 3.340 3.380 46,900 -0.04(-1.17%)
Dec 18, 2017 3.310 3.450 3.310 3.420 30,546 +0.12(+3.64%)
Dec 15, 2017 3.410 3.520 3.300 3.300 65,942 -0.07(-2.08%)
Dec 14, 2017 3.430 3.490 3.330 3.370 22,980 -0.05(-1.46%)
Dec 13, 2017 3.610 3.610 3.400 3.420 380,277 -0.20(-5.52%)
Dec 12, 2017 3.520 3.750 3.320 3.620 41,063 +0.25(+7.42%)
Dec 11, 2017 3.500 3.510 3.317 3.370 12,160 -0.04(-1.17%)
Dec 08, 2017 3.370 3.490 3.360 3.410 18,580 -0.04(-1.16%)
Dec 07, 2017 3.390 3.480 3.330 3.450 27,639 +0.06(+1.77%)
Dec 06, 2017 3.490 3.495 3.350 3.390 39,600 -0.12(-3.42%)
Dec 05, 2017 3.520 3.600 3.450 3.510 23,631 -0.01(-0.28%)
Dec 04, 2017 3.610 3.610 3.430 3.520 101,361 -0.08(-2.22%)
Dec 01, 2017 3.560 3.653 3.550 3.600 52,255 +0.03(+0.84%)
Nov 30, 2017 3.610 3.610 3.540 3.570 68,753 +0.00(+0.00%)
Nov 29, 2017 3.610 3.610 3.510 3.570 19,774 -0.03(-0.83%)
Nov 28, 2017 3.600 3.610 3.535 3.600 23,805 +0.00(+0.00%)
Nov 27, 2017 3.690 3.700 3.510 3.600 70,662 -0.10(-2.70%)
Nov 24, 2017 3.720 3.720 3.680 3.700 9,637 -0.02(-0.54%)
Nov 22, 2017 3.690 3.800 3.565 3.720 100,091 +0.00(+0.00%)
Nov 21, 2017 3.680 3.810 3.660 3.720 47,340 +0.03(+0.81%)
Nov 20, 2017 3.750 3.880 3.610 3.690 39,980 -0.07(-1.86%)
Nov 17, 2017 3.820 3.820 3.726 3.760 44,515 +0.06(+1.62%)
Nov 16, 2017 3.700 3.755 3.610 3.700 42,275 +0.06(+1.65%)
Nov 15, 2017 3.680 3.850 3.620 3.640 91,988 -0.09(-2.41%)
Nov 14, 2017 3.900 3.920 3.561 3.730 72,394 +0.04(+1.08%)
Nov 13, 2017 3.685 3.790 3.630 3.690 43,458 -0.05(-1.34%)
Nov 10, 2017 3.850 4.110 3.590 3.740 89,435 -0.05(-1.32%)
Nov 09, 2017 3.720 3.890 3.680 3.790 77,803 +0.06(+1.61%)
Nov 08, 2017 3.760 3.810 3.590 3.730 26,836 -0.02(-0.53%)
Nov 07, 2017 3.980 3.980 3.720 3.750 15,938 +0.00(+0.00%)
Nov 06, 2017 3.740 3.860 3.630 3.750 62,897 +0.00(+0.00%)
Nov 03, 2017 3.660 3.840 3.660 3.750 35,462 +0.09(+2.46%)
Nov 02, 2017 3.590 3.690 3.530 3.660 38,282 +0.08(+2.23%)
Nov 01, 2017 3.540 3.790 3.480 3.580 72,374 +0.09(+2.58%)
Oct 31, 2017 3.400 3.510 3.370 3.490 6,058 +0.11(+3.25%)
Oct 30, 2017 3.540 3.540 3.370 3.380 153,743 -0.16(-4.52%)
Oct 27, 2017 3.410 3.550 3.130 3.540 30,178 +0.14(+4.12%)
Oct 26, 2017 3.520 3.520 3.400 3.400 40,595 -0.12(-3.41%)
Oct 25, 2017 3.540 3.540 3.400 3.520 28,546 -0.02(-0.56%)
Oct 24, 2017 3.400 3.600 3.400 3.540 19,418 +0.14(+4.12%)
Oct 23, 2017 3.420 3.440 3.400 3.400 7,796 -0.05(-1.45%)
Oct 20, 2017 3.420 3.510 3.400 3.450 25,019 +0.03(+0.88%)
Oct 19, 2017 3.490 3.670 3.418 3.420 36,166 -0.06(-1.72%)
Oct 18, 2017 3.530 3.750 3.430 3.480 48,452 -0.03(-0.85%)
Oct 17, 2017 3.550 3.600 3.395 3.510 57,553 -0.01(-0.28%)
Oct 16, 2017 3.651 3.670 3.440 3.520 64,131 -0.03(-0.85%)
Oct 13, 2017 3.710 3.730 3.468 3.550 120,426 -0.17(-4.57%)
Oct 12, 2017 3.910 3.910 3.620 3.720 88,759 -0.07(-1.85%)
Oct 11, 2017 3.900 3.962 3.751 3.790 67,589 -0.09(-2.32%)
Oct 10, 2017 3.860 4.010 3.451 3.880 199,297 -0.08(-2.02%)
Oct 09, 2017 3.970 4.010 3.859 3.960 61,644 -0.02(-0.50%)
Oct 06, 2017 4.020 4.020 3.850 3.980 86,240 +0.05(+1.27%)
Oct 05, 2017 3.950 4.046 3.880 3.930 98,042 +0.08(+2.08%)
Oct 04, 2017 3.870 4.050 3.800 3.850 216,338 +0.10(+2.67%)
Oct 03, 2017 3.630 3.800 3.518 3.750 94,047 +0.14(+3.88%)
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.