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 |
| Sep 25, 2018 | $9.20 | $11.20 | $6.76 | $6.99 | 4 826 632 |
| Sep 24, 2018 | $4.80 | $6.70 | $4.77 | $6.52 | 1 353 403 |
| Sep 21, 2018 | $5.35 | $5.42 | $4.60 | $4.79 | 103 204 |
| Sep 20, 2018 | $4.95 | $6.20 | $4.80 | $5.37 | 306 224 |
| Sep 19, 2018 | $4.33 | $5.45 | $4.33 | $4.98 | 558 343 |
| Sep 18, 2018 | $4.06 | $4.45 | $4.06 | $4.32 | 46 003 |
| Sep 17, 2018 | $4.20 | $4.25 | $4.04 | $4.09 | 31 801 |
| Sep 14, 2018 | $4.45 | $4.58 | $4.19 | $4.22 | 63 186 |
| Sep 13, 2018 | $4.76 | $4.82 | $4.30 | $4.37 | 122 197 |
| Sep 12, 2018 | $5.00 | $5.15 | $4.70 | $4.79 | 135 127 |
| Sep 11, 2018 | $4.85 | $5.40 | $4.85 | $5.18 | 53 435 |
| Sep 10, 2018 | $6.15 | $6.32 | $5.00 | $5.10 | 170 708 |
| Sep 07, 2018 | $0.310 | $0.320 | $0.300 | $0.304 | 326 068 |
| Sep 06, 2018 | $0.335 | $0.335 | $0.310 | $0.310 | 334 485 |
| Sep 05, 2018 | $0.340 | $0.340 | $0.323 | $0.323 | 187 884 |
| Sep 04, 2018 | $0.330 | $0.349 | $0.320 | $0.337 | 401 244 |
| Aug 31, 2018 | $0.320 | $0.330 | $0.305 | $0.330 | 490 746 |
| Aug 30, 2018 | $0.330 | $0.330 | $0.310 | $0.318 | 388 627 |
| Aug 29, 2018 | $0.332 | $0.332 | $0.300 | $0.330 | 420 705 |
| Aug 28, 2018 | $0.315 | $0.330 | $0.312 | $0.320 | 259 506 |
| Aug 27, 2018 | $0.326 | $0.352 | $0.308 | $0.310 | 524 776 |
| Aug 24, 2018 | $0.337 | $0.347 | $0.308 | $0.325 | 820 341 |
| Aug 23, 2018 | $0.345 | $0.349 | $0.320 | $0.322 | 677 343 |
| Aug 22, 2018 | $0.350 | $0.352 | $0.335 | $0.338 | 324 272 |
| Aug 21, 2018 | $0.352 | $0.370 | $0.320 | $0.335 | 1 481 606 |
