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 |
| Oct 30, 2018 | $2.74 | $2.83 | $2.45 | $2.46 | 232 942 |
| Oct 29, 2018 | $2.73 | $2.92 | $2.63 | $2.74 | 114 652 |
| Oct 26, 2018 | $2.91 | $2.98 | $2.57 | $2.73 | 129 129 |
| Oct 25, 2018 | $3.00 | $3.23 | $2.90 | $2.98 | 175 344 |
| Oct 24, 2018 | $3.21 | $3.29 | $2.85 | $2.96 | 103 850 |
| Oct 23, 2018 | $3.08 | $3.28 | $2.99 | $3.22 | 93 564 |
| Oct 22, 2018 | $3.50 | $3.50 | $3.25 | $3.30 | 157 153 |
| Oct 19, 2018 | $4.32 | $4.46 | $3.41 | $3.41 | 325 899 |
| Oct 18, 2018 | $4.46 | $4.56 | $4.27 | $4.32 | 78 882 |
| Oct 17, 2018 | $4.76 | $4.80 | $4.30 | $4.52 | 114 960 |
| Oct 16, 2018 | $5.00 | $5.03 | $4.64 | $4.66 | 200 711 |
| Oct 15, 2018 | $5.35 | $5.35 | $4.80 | $4.90 | 85 721 |
| Oct 12, 2018 | $5.35 | $5.44 | $5.25 | $5.28 | 48 186 |
| Oct 11, 2018 | $5.67 | $5.87 | $5.05 | $5.05 | 64 973 |
| Oct 10, 2018 | $6.11 | $6.39 | $5.80 | $5.81 | 93 810 |
| Oct 09, 2018 | $5.80 | $6.58 | $5.59 | $6.18 | 143 081 |
| Oct 08, 2018 | $5.83 | $5.97 | $5.53 | $5.83 | 97 327 |
| Oct 05, 2018 | $6.27 | $6.40 | $5.83 | $5.89 | 106 977 |
| Oct 04, 2018 | $6.45 | $6.81 | $6.16 | $6.26 | 129 595 |
| Oct 03, 2018 | $6.10 | $6.59 | $5.88 | $6.45 | 234 491 |
| Oct 02, 2018 | $6.56 | $6.67 | $6.04 | $6.04 | 237 682 |
| Oct 01, 2018 | $6.08 | $6.91 | $6.08 | $6.69 | 303 632 |
| Sep 28, 2018 | $6.50 | $7.21 | $6.00 | $6.00 | 495 411 |
| Sep 27, 2018 | $6.65 | $7.25 | $5.75 | $6.70 | 454 320 |
| Sep 26, 2018 | $7.80 | $8.25 | $6.25 | $6.38 | 1 631 305 |
