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 (%)
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%)
Apr 02, 2018 4.400 4.550 4.400 4.450 135,691 +0.11(+2.53%)
Mar 29, 2018 4.340 4.340 4.340 0 +0.36(+9.05%)
Mar 28, 2018 4.000 4.050 3.790 3.980 71,575 -0.01(-0.25%)
Mar 27, 2018 3.990 4.135 3.980 3.990 34,104 +0.00(+0.00%)
Mar 26, 2018 4.060 4.060 3.940 3.990 25,856 -0.05(-1.24%)
Mar 23, 2018 4.080 4.130 4.020 4.040 14,148 -0.02(-0.49%)
Mar 22, 2018 4.120 4.120 4.040 4.060 42,016 -0.07(-1.69%)
Mar 21, 2018 3.850 4.090 3.850 4.130 45,927 +0.39(+10.43%)
Mar 20, 2018 3.780 3.790 3.720 3.740 62,315 -0.05(-1.32%)
Mar 19, 2018 3.860 3.920 3.790 3.790 30,109 -0.13(-3.32%)
Mar 16, 2018 3.770 3.940 3.720 3.920 124,690 +0.16(+4.26%)
Mar 15, 2018 3.850 3.900 3.750 3.760 60,317 -0.10(-2.59%)
Mar 14, 2018 3.890 3.890 3.740 3.860 46,413 -0.01(-0.26%)
Mar 13, 2018 3.850 3.940 3.810 3.870 15,615 -0.01(-0.26%)
Mar 12, 2018 3.920 4.030 3.860 3.880 20,448 -0.01(-0.26%)
Mar 09, 2018 3.920 4.060 3.850 3.890 39,590 -0.02(-0.51%)
Mar 08, 2018 3.980 4.180 3.810 3.910 41,150 -0.04(-1.01%)
Mar 07, 2018 4.195 3.891 3.950 35,727 +0.02(+0.51%)
Mar 06, 2018 4.110 4.110 3.920 3.930 26,747 -0.17(-4.15%)
Mar 05, 2018 4.000 4.190 3.950 4.100 116,011 +0.13(+3.27%)
Mar 02, 2018 3.850 4.050 3.850 3.970 18,490 +0.10(+2.58%)
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.