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 |
| Aug 20, 2018 | $0.370 | $0.410 | $0.360 | $0.370 | 857 729 |
| Aug 17, 2018 | $0.400 | $0.450 | $0.350 | $0.360 | 894 592 |
| Aug 16, 2018 | $0.367 | $0.386 | $0.350 | $0.380 | 389 828 |
| Aug 15, 2018 | $0.410 | $0.418 | $0.340 | $0.350 | 693 900 |
| Aug 14, 2018 | $0.435 | $0.440 | $0.381 | $0.397 | 1 188 840 |
| Aug 13, 2018 | $0.450 | $0.480 | $0.390 | $0.423 | 1 232 345 |
| Aug 10, 2018 | $0.570 | $0.570 | $0.463 | $0.499 | 1 704 462 |
| Aug 09, 2018 | $0.468 | $0.560 | $0.460 | $0.537 | 3 655 939 |
| Aug 08, 2018 | $0.448 | $0.480 | $0.430 | $0.468 | 2 108 176 |
| Aug 07, 2018 | $0.345 | $0.469 | $0.343 | $0.455 | 4 605 938 |
| Aug 06, 2018 | $0.350 | $0.350 | $0.330 | $0.345 | 515 679 |
| Aug 03, 2018 | $0.310 | $0.345 | $0.305 | $0.340 | 1 026 778 |
| Aug 02, 2018 | $0.301 | $0.320 | $0.300 | $0.310 | 406 865 |
| Aug 01, 2018 | $0.330 | $0.336 | $0.300 | $0.300 | 940 529 |
| Jul 31, 2018 | $0.300 | $0.365 | $0.291 | $0.320 | 2 122 869 |
| Jul 30, 2018 | $0.305 | $0.311 | $0.285 | $0.298 | 399 388 |
| Jul 27, 2018 | $0.290 | $0.310 | $0.290 | $0.300 | 715 046 |
| Jul 26, 2018 | $0.310 | $0.324 | $0.290 | $0.300 | 1 071 874 |
| Jul 25, 2018 | $0.325 | $0.337 | $0.302 | $0.310 | 984 086 |
| Jul 24, 2018 | $0.337 | $0.361 | $0.305 | $0.321 | 915 484 |
| Jul 23, 2018 | $0.370 | $0.390 | $0.330 | $0.336 | 1 756 060 |
| Jul 20, 2018 | $0.375 | $0.391 | $0.370 | $0.380 | 268 367 |
| Jul 19, 2018 | $0.365 | $0.419 | $0.365 | $0.380 | 1 078 376 |
| Jul 18, 2018 | $0.375 | $0.380 | $0.352 | $0.380 | 336 919 |
| Jul 17, 2018 | $0.351 | $0.373 | $0.342 | $0.368 | 609 432 |
