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 (%)
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%)
Feb 01, 2018 4.070 4.280 4.020 4.170 34,291 +0.11(+2.71%)
Jan 31, 2018 4.340 4.400 3.820 4.060 94,173 -0.26(-6.02%)
Jan 30, 2018 4.550 4.590 4.550 4.320 37,570 -0.25(-5.47%)
Jan 29, 2018 4.740 4.740 4.550 4.570 47,426 -0.17(-3.59%)
Jan 26, 2018 4.670 4.740 4.595 4.740 53,321 +0.08(+1.72%)
Jan 25, 2018 4.720 4.800 4.640 4.660 32,849 -0.05(-1.06%)
Jan 24, 2018 4.750 4.770 4.639 4.710 38,654 -0.04(-0.84%)
Jan 23, 2018 4.870 4.920 4.710 4.750 62,209 -0.06(-1.25%)
Jan 22, 2018 4.970 4.990 4.700 4.810 86,882 -0.13(-2.63%)
Jan 19, 2018 4.830 5.000 4.630 4.940 78,840 +0.06(+1.23%)
Jan 18, 2018 4.710 5.000 4.661 4.880 93,212 +0.17(+3.61%)
Jan 17, 2018 4.830 4.830 4.569 4.710 161,280 -0.07(-1.46%)
Jan 16, 2018 4.790 5.010 4.550 4.780 254,841 -0.19(-3.82%)
Jan 12, 2018 4.970 4.970 4.970 0 -0.28(-5.33%)
Jan 11, 2018 5.110 5.300 4.910 5.250 207,771 +0.12(+2.34%)
Jan 10, 2018 5.160 5.240 5.060 5.130 110,610 -0.07(-1.35%)
Jan 09, 2018 5.190 5.200 5.000 5.200 211,194 +0.10(+1.96%)
Jan 08, 2018 4.740 5.500 4.710 5.100 498,879 +0.61(+13.59%)
Jan 05, 2018 4.590 4.600 4.440 4.490 89,914 +0.00(+0.11%)
Jan 04, 2018 4.470 4.600 4.080 4.485 113,103 +0.04(+1.01%)
Jan 03, 2018 4.680 4.790 4.320 4.440 183,119 -0.15(-3.27%)
Jan 02, 2018 4.010 4.739 4.010 4.590 307,165 +0.62(+15.62%)
Dec 29, 2017 3.970 3.970 3.970 0 +0.21(+5.59%)
Dec 28, 2017 3.500 3.790 3.500 3.760 341,275 +0.28(+8.05%)
Dec 27, 2017 3.410 3.549 3.408 3.480 245,823 +0.08(+2.35%)
Dec 26, 2017 3.410 3.433 3.317 3.400 123,254 +0.00(+0.00%)
Dec 22, 2017 3.360 3.450 3.300 3.400 335,561 +0.00(+0.00%)
Dec 21, 2017 3.400 3.450 3.390 3.400 129,757 +0.00(+0.00%)
Dec 20, 2017 3.390 3.500 3.362 3.400 81,500 +0.02(+0.59%)
Dec 19, 2017 3.440 3.497 3.340 3.380 46,900 -0.04(-1.17%)
Dec 18, 2017 3.310 3.450 3.310 3.420 30,546 +0.12(+3.64%)
Dec 15, 2017 3.410 3.520 3.300 3.300 65,942 -0.07(-2.08%)
Dec 14, 2017 3.430 3.490 3.330 3.370 22,980 -0.05(-1.46%)
Dec 13, 2017 3.610 3.610 3.400 3.420 380,277 -0.20(-5.52%)
Dec 12, 2017 3.520 3.750 3.320 3.620 41,063 +0.25(+7.42%)
Dec 11, 2017 3.500 3.510 3.317 3.370 12,160 -0.04(-1.17%)
Dec 08, 2017 3.370 3.490 3.360 3.410 18,580 -0.04(-1.16%)
Dec 07, 2017 3.390 3.480 3.330 3.450 27,639 +0.06(+1.77%)
Dec 06, 2017 3.490 3.495 3.350 3.390 39,600 -0.12(-3.42%)
Dec 05, 2017 3.520 3.600 3.450 3.510 23,631 -0.01(-0.28%)
Dec 04, 2017 3.610 3.610 3.430 3.520 101,361 -0.08(-2.22%)
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.