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 |
