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 |
| Jan 14, 2019 | $0.455 | $0.460 | $0.420 | $0.430 | 60 901 |
| Jan 11, 2019 | $0.450 | $0.470 | $0.440 | $0.460 | 129 894 |
| Jan 10, 2019 | $0.460 | $0.570 | $0.441 | $0.470 | 310 754 |
| Jan 09, 2019 | $0.460 | $0.460 | $0.430 | $0.440 | 65 724 |
| Jan 08, 2019 | $0.430 | $0.480 | $0.380 | $0.380 | 195 546 |
| Jan 07, 2019 | $0.410 | $0.450 | $0.390 | $0.440 | 135 785 |
| Jan 04, 2019 | $0.420 | $0.480 | $0.380 | $0.380 | 89 551 |
| Jan 03, 2019 | $0.460 | $0.460 | $0.400 | $0.420 | 55 062 |
| Jan 02, 2019 | $0.340 | $0.460 | $0.340 | $0.455 | 62 592 |
| Dec 31, 2018 | $0.320 | $0.390 | $0.320 | $0.340 | 116 195 |
| Dec 28, 2018 | $0.303 | $0.345 | $0.290 | $0.323 | 152 832 |
| Dec 27, 2018 | $0.330 | $0.340 | $0.280 | $0.319 | 191 665 |
| Dec 26, 2018 | $0.337 | $0.360 | $0.320 | $0.320 | 126 461 |
| Dec 24, 2018 | $0.440 | $0.525 | $0.320 | $0.338 | 248 226 |
| Dec 21, 2018 | $0.620 | $0.650 | $0.440 | $0.440 | 207 020 |
| Dec 20, 2018 | $0.610 | $0.610 | $0.560 | $0.600 | 73 322 |
| Dec 19, 2018 | $0.680 | $0.690 | $0.565 | $0.620 | 148 933 |
| Dec 18, 2018 | $0.795 | $0.80 | $0.680 | $0.680 | 139 792 |
| Dec 17, 2018 | $0.83 | $0.83 | $0.780 | $0.80 | 83 821 |
| Dec 14, 2018 | $0.94 | $0.95 | $0.770 | $0.83 | 82 698 |
| Dec 13, 2018 | $1.01 | $1.01 | $0.92 | $0.94 | 81 176 |
| Dec 12, 2018 | $1.00 | $1.04 | $0.96 | $1.01 | 17 095 |
| Dec 11, 2018 | $1.05 | $1.08 | $0.98 | $1.02 | 48 567 |
| Dec 10, 2018 | $1.06 | $1.09 | $1.03 | $1.04 | 41 057 |
| Dec 07, 2018 | $0.95 | $1.03 | $0.95 | $1.00 | 93 203 |
