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 |
Dec 06, 2018 | $0.88 | $0.95 | $0.87 | $0.95 | 154 916 |
Dec 04, 2018 | $0.96 | $0.99 | $0.87 | $0.88 | 143 427 |
Dec 03, 2018 | $1.02 | $1.02 | $0.95 | $0.97 | 118 640 |
Nov 30, 2018 | $0.96 | $1.04 | $0.88 | $1.02 | 232 694 |
Nov 29, 2018 | $1.06 | $1.08 | $0.90 | $0.94 | 261 534 |
Nov 28, 2018 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
Nov 27, 2018 | $1.50 | $1.58 | $1.05 | $1.40 | 863 919 |
Nov 26, 2018 | $2.28 | $2.28 | $2.05 | $2.13 | 199 491 |
Nov 23, 2018 | $2.24 | $2.36 | $2.12 | $2.23 | 166 138 |
Nov 21, 2018 | $2.08 | $2.60 | $2.08 | $2.35 | 870 454 |
Nov 20, 2018 | $2.21 | $2.24 | $2.07 | $2.08 | 185 048 |
Nov 19, 2018 | $2.13 | $2.48 | $2.02 | $2.33 | 502 024 |
Nov 16, 2018 | $2.09 | $2.14 | $2.01 | $2.10 | 84 522 |
Nov 15, 2018 | $2.01 | $2.16 | $1.90 | $2.08 | 171 284 |
Nov 14, 2018 | $2.18 | $2.60 | $1.94 | $2.00 | 441 084 |
Nov 13, 2018 | $2.42 | $2.42 | $2.11 | $2.13 | 232 413 |
Nov 12, 2018 | $2.55 | $2.57 | $2.19 | $2.27 | 273 637 |
Nov 09, 2018 | $2.64 | $2.65 | $2.50 | $2.52 | 159 626 |
Nov 08, 2018 | $2.84 | $2.87 | $2.56 | $2.75 | 271 342 |
Nov 07, 2018 | $2.52 | $3.96 | $2.52 | $2.86 | 3 560 671 |
Nov 06, 2018 | $2.55 | $2.55 | $2.32 | $2.38 | 212 296 |
Nov 05, 2018 | $2.70 | $2.76 | $2.42 | $2.58 | 212 717 |
Nov 02, 2018 | $3.00 | $3.20 | $2.52 | $2.62 | 359 532 |
Nov 01, 2018 | $2.44 | $3.18 | $2.40 | $2.62 | 719 527 |
Oct 31, 2018 | $2.68 | $4.50 | $2.54 | $3.19 | 3 136 670 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use JONE stock historical prices to predict future price movements?
Trend Analysis: Examine the JONE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the JONE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.