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 (%)
Sep 28, 2018 7.770 8.040 7.660 7.790 332,500 +0.03(+0.39%)
Sep 27, 2018 7.950 8.020 7.428 7.760 1,008,452 +0.00(+0.00%)
Sep 26, 2018 8.290 8.400 7.670 7.760 317,169 -0.58(-6.95%)
Sep 25, 2018 8.620 9.070 8.210 8.340 198,507 -0.19(-2.23%)
Sep 24, 2018 7.950 8.640 7.900 8.530 215,838 +0.69(+8.80%)
Sep 21, 2018 7.870 7.990 7.700 7.840 243,900 -0.02(-0.25%)
Sep 20, 2018 7.900 8.050 7.840 7.860 87,049 -0.06(-0.76%)
Sep 19, 2018 7.950 8.010 7.730 7.920 187,487 -0.06(-0.75%)
Sep 18, 2018 8.130 8.310 7.930 7.980 370,718 -0.12(-1.48%)
Sep 17, 2018 8.490 8.710 8.065 8.100 90,229 -0.34(-4.03%)
Sep 14, 2018 8.280 8.450 8.100 8.440 234,400 +0.12(+1.44%)
Sep 13, 2018 8.390 8.440 8.190 8.320 113,946 -0.12(-1.42%)
Sep 12, 2018 8.720 8.965 8.420 8.440 98,710 -0.24(-2.76%)
Sep 11, 2018 8.180 8.900 8.160 8.680 265,247 +0.45(+5.47%)
Sep 10, 2018 8.310 8.340 8.180 8.230 105,046 -0.07(-0.84%)
Sep 07, 2018 8.470 8.470 8.250 8.300 71,100 -0.19(-2.24%)
Sep 06, 2018 8.910 8.910 8.310 8.490 219,920 -0.47(-5.25%)
Sep 05, 2018 9.000 9.020 8.730 8.960 50,766 -0.01(-0.11%)
Sep 04, 2018 9.150 9.217 8.810 8.970 103,164 -0.12(-1.32%)
Aug 31, 2018 9.090 9.090 9.090 0 +0.07(+0.78%)
Aug 30, 2018 9.090 9.170 8.540 9.020 271,817 -0.07(-0.77%)
Aug 29, 2018 9.240 9.280 8.860 9.090 141,711 -0.14(-1.52%)
Aug 28, 2018 9.240 9.310 9.050 9.230 86,051 +0.03(+0.33%)
Aug 27, 2018 9.020 9.427 9.020 9.200 144,136 +0.13(+1.43%)
Aug 24, 2018 9.510 9.600 9.020 9.070 158,400 -0.33(-3.51%)
Aug 23, 2018 9.280 9.500 9.170 9.400 145,800 +0.11(+1.18%)
Aug 22, 2018 8.910 9.330 8.910 9.290 117,938 +0.44(+4.97%)
Aug 21, 2018 8.640 9.020 8.587 8.850 127,573 +0.26(+3.03%)
Aug 20, 2018 8.000 8.700 8.000 8.590 139,953 +0.60(+7.51%)
Aug 17, 2018 7.850 8.010 7.690 7.990 197,200 +0.13(+1.65%)
Aug 16, 2018 7.880 8.010 7.820 7.860 158,502 -0.01(-0.13%)
Aug 15, 2018 8.100 8.240 7.820 7.870 265,177 -0.26(-3.20%)
Aug 14, 2018 8.440 8.660 8.120 8.130 385,615 -0.27(-3.21%)
Aug 13, 2018 8.700 9.000 8.270 8.400 270,307 -0.30(-3.45%)
Aug 10, 2018 8.640 8.760 8.400 8.700 135,000 +0.04(+0.46%)
Aug 09, 2018 8.620 8.760 8.260 8.660 246,415 -0.10(-1.14%)
Aug 08, 2018 9.650 9.810 8.430 8.760 324,489 -0.89(-9.22%)
Aug 07, 2018 9.290 9.710 9.150 9.650 251,350 +0.51(+5.58%)
Aug 06, 2018 9.250 10.13 9.070 9.140 766,704 +0.04(+0.44%)
Aug 03, 2018 9.140 9.260 9.000 9.100 210,700 -0.03(-0.33%)
Aug 02, 2018 9.120 9.280 9.030 9.130 114,584 -0.04(-0.44%)
Aug 01, 2018 9.150 9.280 8.550 9.170 209,804 -0.03(-0.33%)
Jul 31, 2018 9.370 9.410 9.120 9.200 157,139 -0.12(-1.29%)
Jul 30, 2018 9.330 9.530 9.260 9.320 133,555 +0.02(+0.22%)
Jul 27, 2018 9.580 9.830 9.180 9.300 161,400 -0.27(-2.82%)
Jul 26, 2018 9.380 9.630 9.185 9.570 195,947 +0.13(+1.38%)
Jul 25, 2018 9.871 9.327 9.440 175,363 -0.11(-1.15%)
Jul 24, 2018 10.00 10.07 9.260 9.550 306,817 -0.40(-4.02%)
Jul 23, 2018 10.04 10.05 9.840 9.950 255,360 -0.09(-0.90%)
Jul 20, 2018 10.83 10.88 10.00 10.04 574,012 -0.88(-8.06%)
Jul 19, 2018 10.68 11.24 10.68 10.92 742,516 +0.55(+5.30%)
Jul 18, 2018 9.960 10.49 9.960 10.37 579,629 +0.41(+4.12%)
Jul 17, 2018 9.120 10.03 9.040 9.960 1,232,804 +0.94(+10.42%)
Jul 16, 2018 8.980 9.239 8.890 9.020 334,406 +0.02(+0.22%)
Jul 13, 2018 8.450 9.048 8.450 9.000 375,351 +0.57(+6.76%)
Jul 12, 2018 8.410 8.510 8.160 8.430 94,629 +0.02(+0.24%)
Jul 11, 2018 8.230 8.480 8.090 8.410 200,844 +0.18(+2.19%)
Jul 10, 2018 8.380 8.500 8.130 8.230 69,201 -0.06(-0.72%)
Jul 09, 2018 8.240 8.340 8.090 8.290 112,732 +0.05(+0.61%)
Jul 06, 2018 8.190 8.430 7.870 8.240 169,252 +0.00(+0.00%)
Jul 05, 2018 8.480 8.480 8.110 8.240 173,198 -0.18(-2.14%)
Jul 03, 2018 8.420 8.420 8.420 0 +0.02(+0.24%)
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.