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 (%)
Jun 29, 2018 8.540 8.770 8.300 8.440 136,405 -0.08(-0.94%)
Jun 28, 2018 8.860 8.963 8.410 8.520 149,005 -0.28(-3.18%)
Jun 27, 2018 8.320 8.840 8.265 8.800 277,105 +0.50(+6.02%)
Jun 26, 2018 8.110 8.320 7.980 8.300 313,995 +0.20(+2.47%)
Jun 25, 2018 8.470 8.529 7.860 8.100 233,691 -0.45(-5.26%)
Jun 22, 2018 8.070 8.900 8.050 8.550 262,018 +0.58(+7.28%)
Jun 21, 2018 8.350 8.379 7.871 7.970 288,927 -0.43(-5.12%)
Jun 20, 2018 8.570 8.690 8.260 8.400 139,314 -0.09(-1.06%)
Jun 19, 2018 8.140 8.570 8.010 8.490 119,871 +0.30(+3.66%)
Jun 18, 2018 8.100 8.590 8.016 8.190 192,443 +0.09(+1.11%)
Jun 15, 2018 8.350 7.880 8.100 327,548 -0.25(-2.99%)
Jun 14, 2018 8.420 8.615 8.337 8.350 224,949 +0.01(+0.12%)
Jun 13, 2018 8.180 8.410 8.180 8.340 271,191 +0.18(+2.21%)
Jun 12, 2018 7.800 8.180 7.800 8.160 375,423 +0.44(+5.70%)
Jun 11, 2018 7.270 7.980 7.270 7.720 346,157 +0.48(+6.63%)
Jun 08, 2018 7.290 7.450 7.200 7.240 68,772 -0.09(-1.23%)
Jun 07, 2018 7.110 7.550 7.110 7.330 193,335 +0.25(+3.53%)
Jun 06, 2018 7.040 7.200 6.910 7.080 267,108 +0.05(+0.71%)
Jun 05, 2018 6.960 7.207 6.872 7.030 152,887 +0.04(+0.57%)
Jun 04, 2018 7.090 7.090 6.660 6.990 186,476 -0.08(-1.13%)
Jun 01, 2018 7.060 7.220 6.810 7.070 202,469 +0.03(+0.43%)
May 31, 2018 7.370 7.485 7.010 7.040 203,652 -0.35(-4.74%)
May 30, 2018 6.920 7.500 6.900 7.390 372,702 +0.58(+8.52%)
May 29, 2018 6.500 6.930 6.500 6.810 242,347 +0.28(+4.29%)
May 25, 2018 6.530 6.530 6.530 0 -0.32(-4.67%)
May 24, 2018 6.730 7.000 6.620 6.850 201,493 -0.07(-1.01%)
May 23, 2018 6.980 7.140 6.640 6.920 336,963 -0.15(-2.12%)
May 22, 2018 7.150 7.200 6.875 7.070 219,220 -0.02(-0.28%)
May 21, 2018 7.230 7.350 6.930 7.090 275,788 -0.09(-1.25%)
May 18, 2018 7.170 7.250 6.960 7.180 403,206 +0.14(+1.99%)
May 17, 2018 6.850 7.290 6.714 7.040 665,672 +0.35(+5.23%)
May 16, 2018 6.270 6.940 6.100 6.690 595,220 +0.67(+11.13%)
May 15, 2018 5.790 6.190 5.780 6.020 385,278 +0.27(+4.70%)
May 14, 2018 5.550 6.000 5.550 5.750 434,249 +0.24(+4.36%)
May 11, 2018 5.510 5.620 5.410 5.510 117,348 +0.01(+0.18%)
May 10, 2018 5.500 5.580 5.480 5.500 132,985 +0.02(+0.36%)
May 09, 2018 5.480 5.530 5.420 5.480 141,049 +0.04(+0.74%)
May 08, 2018 5.390 5.560 5.300 5.440 203,547 +0.14(+2.64%)
May 07, 2018 5.180 5.370 5.160 5.300 121,210 +0.14(+2.71%)
May 04, 2018 5.030 5.350 5.000 5.160 120,297 +0.11(+2.18%)
May 03, 2018 5.130 5.150 5.010 5.050 118,587 -0.10(-1.94%)
May 02, 2018 5.200 5.260 5.100 5.150 102,328 -0.04(-0.77%)
May 01, 2018 5.070 5.340 5.060 5.190 125,204 +0.10(+1.96%)
Apr 30, 2018 5.180 5.375 5.070 5.090 316,337 -0.01(-0.20%)
Apr 27, 2018 5.050 5.150 4.970 5.100 342,577 +0.04(+0.79%)
Apr 26, 2018 5.030 5.150 4.790 5.060 104,162 +0.04(+0.80%)
Apr 25, 2018 5.010 5.190 4.770 5.020 54,625 +0.00(+0.00%)
Apr 24, 2018 5.040 5.150 4.830 5.020 227,624 -0.01(-0.20%)
Apr 23, 2018 4.940 5.220 4.630 5.030 76,434 +0.12(+2.44%)
Apr 20, 2018 4.920 5.019 4.530 4.910 112,502 -0.04(-0.81%)
Apr 19, 2018 4.980 5.040 4.810 4.950 96,146 +0.06(+1.23%)
Apr 18, 2018 5.010 5.070 4.650 4.890 218,766 +0.20(+4.26%)
Apr 17, 2018 4.770 4.790 4.630 4.690 104,942 -0.06(-1.26%)
Apr 16, 2018 4.610 4.860 4.550 4.750 84,777 +0.15(+3.26%)
Apr 13, 2018 4.690 4.710 4.410 4.600 206,899 +0.05(+1.10%)
Apr 12, 2018 4.600 4.650 4.540 4.550 131,801 -0.03(-0.59%)
Apr 11, 2018 4.490 4.630 4.410 4.577 135,284 +0.10(+2.17%)
Apr 10, 2018 4.460 4.530 4.410 4.480 49,155 +0.06(+1.36%)
Apr 09, 2018 4.480 4.500 4.290 4.420 44,868 -0.04(-0.90%)
Apr 06, 2018 4.480 4.530 4.291 4.460 18,668 -0.04(-0.89%)
Apr 05, 2018 4.600 4.600 4.470 4.500 23,617 +0.01(+0.22%)
Apr 04, 2018 4.450 4.600 4.380 4.490 27,313 -0.01(-0.22%)
Apr 03, 2018 4.450 4.560 4.250 4.500 158,939 +0.05(+1.12%)
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.