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 |
| Jun 08, 2018 | $0.400 | $0.410 | $0.380 | $0.387 | 1 422 065 |
| Jun 07, 2018 | $0.409 | $0.420 | $0.390 | $0.404 | 1 626 417 |
| Jun 06, 2018 | $0.480 | $0.483 | $0.391 | $0.395 | 3 353 462 |
| Jun 05, 2018 | $0.490 | $0.500 | $0.460 | $0.472 | 1 199 516 |
| Jun 04, 2018 | $0.510 | $0.540 | $0.480 | $0.487 | 1 000 237 |
| Jun 01, 2018 | $0.536 | $0.560 | $0.510 | $0.519 | 1 386 697 |
| May 31, 2018 | $0.500 | $0.540 | $0.480 | $0.530 | 1 252 193 |
| May 30, 2018 | $0.510 | $0.528 | $0.480 | $0.485 | 1 283 286 |
| May 29, 2018 | $0.485 | $0.512 | $0.458 | $0.500 | 827 572 |
| May 25, 2018 | $0.550 | $0.550 | $0.437 | $0.480 | 1 137 160 |
| May 24, 2018 | $0.600 | $0.600 | $0.470 | $0.529 | 1 476 759 |
| May 23, 2018 | $0.650 | $0.668 | $0.561 | $0.572 | 1 332 692 |
| May 22, 2018 | $0.700 | $0.715 | $0.631 | $0.650 | 1 431 788 |
| May 21, 2018 | $0.750 | $0.758 | $0.700 | $0.709 | 527 540 |
| May 18, 2018 | $0.720 | $0.740 | $0.690 | $0.710 | 705 311 |
| May 17, 2018 | $0.740 | $0.82 | $0.670 | $0.700 | 1 878 394 |
| May 16, 2018 | $0.710 | $0.746 | $0.700 | $0.730 | 431 789 |
| May 15, 2018 | $0.759 | $0.770 | $0.679 | $0.708 | 540 274 |
| May 14, 2018 | $0.705 | $0.777 | $0.705 | $0.748 | 794 169 |
| May 11, 2018 | $0.700 | $0.710 | $0.673 | $0.705 | 435 615 |
| May 10, 2018 | $0.700 | $0.730 | $0.690 | $0.693 | 526 351 |
| May 09, 2018 | $0.670 | $0.700 | $0.670 | $0.688 | 795 594 |
| May 08, 2018 | $0.640 | $0.670 | $0.630 | $0.670 | 596 140 |
| May 07, 2018 | $0.672 | $0.672 | $0.632 | $0.650 | 553 145 |
| May 04, 2018 | $0.630 | $0.660 | $0.627 | $0.640 | 720 566 |
