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 (%)
Feb 28, 2019 4.640 4.640 4.300 4.470 196,631 -0.18(-3.87%)
Feb 27, 2019 4.790 4.890 4.510 4.650 148,509 -0.14(-2.92%)
Feb 26, 2019 4.940 5.080 4.770 4.790 37,405 -0.15(-3.04%)
Feb 25, 2019 4.950 5.000 4.650 4.940 124,993 +0.03(+0.61%)
Feb 22, 2019 5.130 5.130 4.890 4.910 47,100 -0.09(-1.80%)
Feb 21, 2019 5.110 5.175 5.000 5.000 53,724 -0.15(-2.91%)
Feb 20, 2019 5.170 5.230 5.120 5.150 68,582 -0.01(-0.19%)
Feb 19, 2019 5.230 5.330 5.130 5.160 77,343 -0.08(-1.53%)
Feb 15, 2019 5.190 5.395 5.160 5.240 219,800 +0.11(+2.14%)
Feb 14, 2019 5.130 5.250 5.130 5.130 68,996 -0.02(-0.39%)
Feb 13, 2019 5.210 5.250 5.140 5.150 47,987 -0.05(-0.96%)
Feb 12, 2019 5.230 5.300 5.130 5.200 161,906 +0.06(+1.17%)
Feb 11, 2019 5.150 5.272 5.010 5.140 84,040 -0.08(-1.53%)
Feb 08, 2019 5.240 5.260 5.000 5.220 122,300 -0.07(-1.32%)
Feb 07, 2019 5.370 5.420 5.070 5.290 177,200 +0.00(+0.00%)
Feb 06, 2019 5.240 5.300 5.130 5.290 47,636 +0.04(+0.76%)
Feb 05, 2019 5.330 5.450 5.130 5.250 101,686 -0.13(-2.42%)
Feb 04, 2019 5.700 5.750 5.210 5.380 124,393 +0.12(+2.28%)
Feb 01, 2019 5.100 5.260 4.960 5.260 210,600 +0.26(+5.20%)
Jan 31, 2019 4.880 5.220 4.860 5.000 245,151 +0.15(+3.09%)
Jan 30, 2019 4.810 4.970 4.750 4.850 77,912 +0.07(+1.46%)
Jan 29, 2019 4.900 4.990 4.750 4.780 101,192 -0.08(-1.65%)
Jan 28, 2019 4.890 5.010 4.670 4.860 94,669 -0.13(-2.61%)
Jan 25, 2019 4.860 5.005 4.839 4.990 190,400 +0.19(+3.96%)
Jan 24, 2019 4.670 4.860 4.570 4.800 123,451 +0.11(+2.35%)
Jan 23, 2019 4.800 4.850 4.570 4.690 107,721 -0.07(-1.47%)
Jan 22, 2019 4.890 4.910 4.660 4.760 191,860 -0.08(-1.65%)
Jan 18, 2019 4.840 5.060 4.720 4.840 124,600 +0.07(+1.47%)
Jan 17, 2019 4.650 4.850 4.640 4.770 99,324 +0.13(+2.80%)
Jan 16, 2019 4.600 4.750 4.600 4.640 65,966 +0.07(+1.53%)
Jan 15, 2019 4.610 4.780 4.540 4.570 90,254 +0.02(+0.44%)
Jan 14, 2019 4.510 4.730 4.480 4.550 124,692 -0.01(-0.22%)
Jan 11, 2019 4.930 4.930 4.510 4.560 96,200 -0.39(-7.88%)
Jan 10, 2019 4.840 4.980 4.680 4.950 86,197 +0.05(+1.02%)
Jan 09, 2019 4.780 5.050 4.570 4.900 151,994 +0.16(+3.38%)
Jan 08, 2019 4.620 4.800 4.540 4.740 141,586 +0.16(+3.49%)
Jan 07, 2019 4.390 4.590 4.040 4.580 119,458 +0.38(+9.05%)
Jan 04, 2019 4.010 4.270 4.010 4.200 146,700 +0.25(+6.33%)
Jan 03, 2019 4.000 4.002 3.738 3.950 66,448 -0.06(-1.50%)
Jan 02, 2019 3.600 4.160 3.500 4.010 230,399 +0.36(+9.86%)
Dec 31, 2018 3.530 3.720 3.430 3.650 236,800 +0.12(+3.40%)
Dec 28, 2018 3.720 3.845 3.410 3.530 253,200 -0.19(-5.11%)
Dec 27, 2018 3.920 3.990 3.610 3.720 195,364 -0.39(-9.49%)
Dec 26, 2018 3.660 4.130 3.450 4.110 299,134 +0.50(+13.85%)
Dec 24, 2018 3.750 3.900 3.590 3.610 90,600 -0.21(-5.50%)
Dec 21, 2018 3.810 4.010 3.660 3.820 237,800 +0.02(+0.53%)
Dec 20, 2018 4.200 4.270 3.720 3.800 273,184 -0.33(-7.99%)
Dec 19, 2018 4.430 4.750 4.130 4.130 129,643 -0.30(-6.77%)
Dec 18, 2018 5.150 5.150 4.407 4.430 248,647 -0.74(-14.31%)
Dec 17, 2018 5.420 5.480 5.140 5.170 117,161 -0.29(-5.31%)
Dec 14, 2018 5.860 6.250 5.330 5.460 109,600 -0.47(-7.93%)
Dec 13, 2018 6.230 6.230 5.762 5.930 189,564 -0.24(-3.89%)
Dec 12, 2018 6.160 6.240 6.040 6.170 139,550 +0.09(+1.48%)
Dec 11, 2018 6.130 6.210 5.920 6.080 171,354 +0.01(+0.16%)
Dec 10, 2018 6.010 6.300 5.850 6.070 255,269 -0.06(-0.98%)
Dec 07, 2018 6.380 6.500 6.100 6.130 107,300 -0.15(-2.39%)
Dec 06, 2018 6.500 6.510 6.010 6.280 262,098 -0.26(-3.98%)
Dec 04, 2018 6.730 6.890 6.510 6.540 157,000 -0.24(-3.54%)
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.