NYSE:JONE
Delisted
Jones Energy Inc Stock Price (Quote)
$0.0792
+0.0067 (+9.24%)
At Close: May 07, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0600 | $0.140 | Tuesday, 7th May 2019 JONE stock ended at $0.0792. This is 9.24% more than the trading day before Monday, 6th May 2019. During the day the stock fluctuated 36.67% from a day low at $0.0600 to a day high of $0.0820. |
| 90 days | $0.0600 | $0.445 | |
| 52 weeks | $0.0600 | $11.20 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2019 | $0.0600 | $0.0820 | $0.0600 | $0.0792 | 77 836 |
| May 06, 2019 | $0.0700 | $0.100 | $0.0700 | $0.0725 | 25 747 |
| May 03, 2019 | $0.0800 | $0.100 | $0.0701 | $0.100 | 27 842 |
| May 02, 2019 | $0.0715 | $0.0800 | $0.0700 | $0.0725 | 19 174 |
| May 01, 2019 | $0.105 | $0.105 | $0.0700 | $0.100 | 85 454 |
| Apr 25, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 24, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 23, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 22, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 18, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 17, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 16, 2019 | $0.140 | $0.140 | $0.140 | $0.140 | 0 |
| Apr 15, 2019 | $0.115 | $0.140 | $0.110 | $0.140 | 109 425 |
| Apr 12, 2019 | $0.110 | $0.140 | $0.100 | $0.140 | 103 989 |
| Apr 11, 2019 | $0.110 | $0.130 | $0.100 | $0.110 | 138 735 |
| Apr 10, 2019 | $0.110 | $0.135 | $0.100 | $0.110 | 127 235 |
| Apr 09, 2019 | $0.105 | $0.125 | $0.100 | $0.115 | 127 614 |
| Apr 08, 2019 | $0.116 | $0.135 | $0.102 | $0.120 | 139 187 |
| Apr 05, 2019 | $0.0850 | $0.135 | $0.0850 | $0.120 | 152 051 |
| Apr 04, 2019 | $0.125 | $0.130 | $0.0810 | $0.0950 | 506 498 |
| Apr 03, 2019 | $0.120 | $0.135 | $0.120 | $0.135 | 174 569 |
| Apr 02, 2019 | $0.115 | $0.120 | $0.105 | $0.105 | 52 099 |
| Apr 01, 2019 | $0.119 | $0.119 | $0.110 | $0.110 | 43 030 |
| Mar 29, 2019 | $0.0750 | $0.119 | $0.0750 | $0.119 | 167 343 |
| Mar 28, 2019 | $0.0875 | $0.0900 | $0.0750 | $0.0790 | 104 996 |
