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 (%)
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%)
Mar 01, 2018 4.030 4.040 3.870 3.870 7,006 -0.14(-3.49%)
Feb 28, 2018 4.140 4.180 3.879 4.010 31,217 -0.13(-3.14%)
Feb 27, 2018 3.954 4.200 3.910 4.140 36,691 -0.01(-0.24%)
Feb 26, 2018 4.010 4.180 3.900 4.150 32,357 +0.15(+3.75%)
Feb 23, 2018 4.000 4.070 3.800 4.000 50,571 +0.09(+2.30%)
Feb 22, 2018 3.890 4.080 3.540 3.910 135,483 +0.21(+5.68%)
Feb 21, 2018 3.790 3.900 3.580 3.700 155,256 -0.12(-3.14%)
Feb 20, 2018 3.994 3.994 3.750 3.820 63,384 -0.06(-1.55%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.14(+3.74%)
Feb 15, 2018 3.810 3.870 3.610 3.740 80,732 +0.00(+0.00%)
Feb 14, 2018 3.660 3.830 3.660 3.740 26,074 +0.03(+0.81%)
Feb 13, 2018 3.760 3.760 3.700 3.710 23,212 -0.08(-2.11%)
Feb 12, 2018 3.760 3.890 3.760 3.790 20,469 +0.01(+0.26%)
Feb 09, 2018 3.760 3.882 3.670 3.780 58,118 +0.09(+2.44%)
Feb 08, 2018 3.950 4.190 3.670 3.690 50,134 -0.24(-6.11%)
Feb 07, 2018 3.840 4.100 3.840 3.930 27,265 +0.06(+1.55%)
Feb 06, 2018 3.970 3.970 3.790 3.870 39,198 -0.01(-0.39%)
Feb 05, 2018 3.880 3.980 3.681 3.885 86,800 -0.05(-1.15%)
Feb 02, 2018 4.120 4.120 3.740 3.930 58,074 -0.24(-5.76%)
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.