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 |
| Mar 27, 2019 | $0.106 | $0.110 | $0.0800 | $0.0900 | 336 972 |
| Mar 26, 2019 | $0.110 | $0.120 | $0.101 | $0.101 | 471 903 |
| Mar 25, 2019 | $0.150 | $0.150 | $0.110 | $0.116 | 467 507 |
| Mar 22, 2019 | $0.170 | $0.185 | $0.140 | $0.155 | 440 569 |
| Mar 21, 2019 | $0.203 | $0.205 | $0.161 | $0.170 | 336 965 |
| Mar 20, 2019 | $0.240 | $0.240 | $0.203 | $0.203 | 92 389 |
| Mar 19, 2019 | $0.220 | $0.235 | $0.200 | $0.229 | 261 934 |
| Mar 18, 2019 | $0.231 | $0.270 | $0.210 | $0.211 | 54 932 |
| Mar 15, 2019 | $0.221 | $0.270 | $0.221 | $0.231 | 136 297 |
| Mar 14, 2019 | $0.245 | $0.245 | $0.220 | $0.220 | 94 238 |
| Mar 13, 2019 | $0.230 | $0.240 | $0.201 | $0.230 | 103 506 |
| Mar 12, 2019 | $0.240 | $0.250 | $0.226 | $0.226 | 75 089 |
| Mar 11, 2019 | $0.215 | $0.250 | $0.201 | $0.220 | 38 434 |
| Mar 08, 2019 | $0.240 | $0.245 | $0.230 | $0.235 | 174 204 |
| Mar 07, 2019 | $0.240 | $0.250 | $0.225 | $0.230 | 113 496 |
| Mar 06, 2019 | $0.340 | $0.344 | $0.140 | $0.240 | 504 179 |
| Mar 05, 2019 | $0.349 | $0.349 | $0.325 | $0.335 | 44 284 |
| Mar 04, 2019 | $0.425 | $0.425 | $0.305 | $0.335 | 299 637 |
| Mar 01, 2019 | $0.425 | $0.425 | $0.395 | $0.409 | 81 320 |
| Feb 28, 2019 | $0.430 | $0.430 | $0.371 | $0.400 | 56 182 |
| Feb 27, 2019 | $0.420 | $0.435 | $0.390 | $0.415 | 61 117 |
| Feb 26, 2019 | $0.429 | $0.429 | $0.420 | $0.429 | 12 694 |
| Feb 25, 2019 | $0.430 | $0.435 | $0.425 | $0.435 | 22 741 |
| Feb 22, 2019 | $0.425 | $0.435 | $0.410 | $0.430 | 14 174 |
| Feb 21, 2019 | $0.435 | $0.435 | $0.395 | $0.430 | 61 341 |
