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 (%)
Jul 31, 2019 2.520 2.580 2.450 2.480 83,922 -0.01(-0.40%)
Jul 30, 2019 2.380 2.540 2.320 2.490 120,339 +0.14(+5.96%)
Jul 29, 2019 2.410 2.460 2.340 2.350 83,434 -0.05(-2.08%)
Jul 26, 2019 2.390 2.500 2.370 2.400 61,300 +0.01(+0.42%)
Jul 25, 2019 2.460 2.460 2.360 2.390 123,473 -0.07(-2.85%)
Jul 24, 2019 2.420 2.550 2.420 2.460 72,414 +0.03(+1.23%)
Jul 23, 2019 2.500 2.620 2.420 2.430 162,743 -0.09(-3.57%)
Jul 22, 2019 2.490 2.550 2.400 2.520 37,826 +0.02(+0.80%)
Jul 19, 2019 2.470 2.570 2.450 2.500 106,900 +0.04(+1.63%)
Jul 18, 2019 2.500 2.540 2.430 2.460 127,176 -0.07(-2.77%)
Jul 17, 2019 2.720 2.720 2.500 2.530 98,287 -0.13(-4.89%)
Jul 16, 2019 2.310 2.830 2.280 2.660 329,496 +0.34(+14.66%)
Jul 15, 2019 2.410 2.430 2.320 2.320 78,974 -0.08(-3.33%)
Jul 12, 2019 2.390 2.460 2.360 2.400 51,200 -0.02(-0.83%)
Jul 11, 2019 2.500 2.500 2.400 2.420 54,926 -0.04(-1.63%)
Jul 10, 2019 2.400 2.540 2.400 2.460 128,633 +0.12(+5.13%)
Jul 09, 2019 2.320 2.390 2.320 2.340 49,652 +0.01(+0.43%)
Jul 08, 2019 2.310 2.440 2.290 2.330 148,461 +0.07(+3.10%)
Jul 05, 2019 2.200 2.320 2.145 2.260 63,300 -0.03(-1.31%)
Jul 03, 2019 2.250 2.290 2.225 2.290 59,300 +0.09(+4.09%)
Jul 02, 2019 2.390 2.390 2.150 2.200 141,991 -0.19(-7.95%)
Jul 01, 2019 2.330 2.430 2.240 2.390 132,126 +0.10(+4.37%)
Jun 28, 2019 2.380 2.458 2.210 2.290 173,000 -0.07(-2.97%)
Jun 27, 2019 2.510 2.559 2.360 2.360 204,052 -0.15(-5.98%)
Jun 26, 2019 2.500 2.560 2.450 2.510 110,132 +0.07(+2.87%)
Jun 25, 2019 2.580 2.670 2.440 2.440 104,053 -0.18(-6.87%)
Jun 24, 2019 2.760 2.760 2.580 2.620 113,180 -0.13(-4.73%)
Jun 21, 2019 2.870 2.880 2.680 2.750 117,000 -0.12(-4.18%)
Jun 20, 2019 2.780 2.950 2.735 2.870 163,262 +0.16(+5.90%)
Jun 19, 2019 3.120 3.120 2.570 2.710 306,285 -0.25(-8.45%)
Jun 18, 2019 2.570 3.000 2.520 2.960 422,285 +0.47(+18.88%)
Jun 17, 2019 2.100 2.500 2.100 2.490 266,184 +0.39(+18.57%)
Jun 14, 2019 2.120 2.170 2.050 2.100 486,800 -0.02(-0.94%)
Jun 13, 2019 2.000 2.140 2.000 2.120 175,580 +0.18(+9.28%)
Jun 12, 2019 2.150 2.170 1.930 1.940 201,763 -0.21(-9.77%)
Jun 11, 2019 2.310 2.320 2.150 2.150 121,101 -0.14(-6.11%)
Jun 10, 2019 2.340 2.540 2.160 2.290 207,634 -0.02(-0.87%)
Jun 07, 2019 2.310 2.370 2.270 2.310 91,100 +0.00(+0.00%)
Jun 06, 2019 2.440 2.530 2.250 2.310 216,560 -0.11(-4.55%)
Jun 05, 2019 2.650 2.682 2.360 2.420 270,957 -0.24(-9.02%)
Jun 04, 2019 2.670 2.720 2.500 2.660 303,233 +0.04(+1.53%)
Jun 03, 2019 2.750 2.800 2.610 2.620 146,102 -0.13(-4.73%)
May 31, 2019 2.810 2.810 2.630 2.750 254,100 -0.12(-4.18%)
May 30, 2019 3.090 3.100 2.840 2.870 242,747 -0.22(-7.12%)
May 29, 2019 3.020 3.250 2.900 3.090 356,910 +0.02(+0.65%)
May 28, 2019 3.140 3.250 3.030 3.070 121,511 -0.08(-2.38%)
May 24, 2019 3.300 3.300 2.970 3.145 271,800 -0.10(-3.23%)
May 23, 2019 3.290 3.290 3.130 3.250 286,183 -0.11(-3.27%)
May 22, 2019 3.670 3.670 3.300 3.360 259,093 -0.30(-8.20%)
May 21, 2019 3.570 3.700 3.460 3.660 144,497 +0.09(+2.52%)
May 20, 2019 3.700 3.700 3.510 3.570 96,914 -0.07(-1.92%)
May 17, 2019 3.640 3.700 3.550 3.640 99,500 +0.00(+0.00%)
May 16, 2019 3.590 3.740 3.553 3.640 146,653 +0.05(+1.39%)
May 15, 2019 3.460 3.650 3.360 3.590 180,790 +0.13(+3.76%)
May 14, 2019 3.340 3.550 3.340 3.460 102,007 +0.00(+0.00%)
May 13, 2019 3.750 3.850 3.000 3.460 530,252 -0.24(-6.49%)
May 10, 2019 3.530 3.700 3.460 3.700 139,400 +0.14(+3.93%)
May 09, 2019 3.550 3.580 3.430 3.560 64,562 -0.02(-0.56%)
May 08, 2019 3.660 3.660 3.500 3.580 57,502 -0.07(-1.92%)
May 07, 2019 3.640 3.763 3.470 3.650 159,999 +0.02(+0.55%)
May 06, 2019 3.520 3.660 3.450 3.630 100,958 +0.10(+2.83%)
May 03, 2019 3.660 3.814 3.500 3.530 165,900 -0.10(-2.75%)
May 02, 2019 3.650 3.730 3.480 3.630 226,356 -0.04(-1.09%)
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.