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 |
| Feb 20, 2019 | $0.385 | $0.430 | $0.385 | $0.400 | 56 256 |
| Feb 19, 2019 | $0.345 | $0.400 | $0.345 | $0.385 | 99 573 |
| Feb 15, 2019 | $0.410 | $0.430 | $0.370 | $0.390 | 61 842 |
| Feb 14, 2019 | $0.430 | $0.430 | $0.430 | $0.430 | 0 |
| Feb 13, 2019 | $0.395 | $0.445 | $0.386 | $0.430 | 50 636 |
| Feb 12, 2019 | $0.395 | $0.440 | $0.375 | $0.390 | 114 453 |
| Feb 11, 2019 | $0.400 | $0.410 | $0.370 | $0.410 | 26 653 |
| Feb 08, 2019 | $0.430 | $0.430 | $0.375 | $0.399 | 98 927 |
| Feb 07, 2019 | $0.420 | $0.430 | $0.395 | $0.395 | 45 624 |
| Feb 06, 2019 | $0.435 | $0.445 | $0.430 | $0.430 | 57 769 |
| Feb 05, 2019 | $0.450 | $0.450 | $0.435 | $0.445 | 41 641 |
| Feb 04, 2019 | $0.480 | $0.480 | $0.460 | $0.470 | 24 699 |
| Feb 01, 2019 | $0.450 | $0.485 | $0.442 | $0.470 | 86 408 |
| Jan 31, 2019 | $0.428 | $0.465 | $0.425 | $0.445 | 107 090 |
| Jan 30, 2019 | $0.435 | $0.445 | $0.425 | $0.430 | 22 022 |
| Jan 29, 2019 | $0.455 | $0.455 | $0.425 | $0.435 | 88 411 |
| Jan 28, 2019 | $0.460 | $0.460 | $0.455 | $0.460 | 20 944 |
| Jan 25, 2019 | $0.470 | $0.470 | $0.455 | $0.455 | 28 082 |
| Jan 24, 2019 | $0.460 | $0.499 | $0.450 | $0.450 | 35 054 |
| Jan 23, 2019 | $0.430 | $0.510 | $0.430 | $0.454 | 85 877 |
| Jan 22, 2019 | $0.410 | $0.450 | $0.400 | $0.420 | 44 644 |
| Jan 18, 2019 | $0.400 | $0.430 | $0.360 | $0.400 | 74 959 |
| Jan 17, 2019 | $0.420 | $0.420 | $0.400 | $0.400 | 53 019 |
| Jan 16, 2019 | $0.410 | $0.410 | $0.370 | $0.390 | 68 572 |
| Jan 15, 2019 | $0.430 | $0.440 | $0.390 | $0.410 | 106 955 |
