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 |
| Jul 16, 2018 | $0.395 | $0.395 | $0.344 | $0.360 | 1 370 081 |
| Jul 13, 2018 | $0.370 | $0.414 | $0.361 | $0.378 | 962 703 |
| Jul 12, 2018 | $0.380 | $0.390 | $0.367 | $0.376 | 529 904 |
| Jul 11, 2018 | $0.398 | $0.410 | $0.360 | $0.378 | 1 519 275 |
| Jul 10, 2018 | $0.388 | $0.430 | $0.382 | $0.401 | 1 049 793 |
| Jul 09, 2018 | $0.420 | $0.422 | $0.360 | $0.386 | 1 675 218 |
| Jul 06, 2018 | $0.300 | $0.470 | $0.300 | $0.418 | 6 442 080 |
| Jul 05, 2018 | $0.338 | $0.340 | $0.312 | $0.321 | 995 804 |
| Jul 03, 2018 | $0.410 | $0.420 | $0.330 | $0.331 | 2 334 084 |
| Jul 02, 2018 | $0.381 | $0.405 | $0.340 | $0.347 | 1 554 745 |
| Jun 29, 2018 | $0.440 | $0.440 | $0.350 | $0.372 | 2 365 273 |
| Jun 28, 2018 | $0.369 | $0.580 | $0.362 | $0.415 | 12 093 904 |
| Jun 27, 2018 | $0.350 | $0.360 | $0.327 | $0.350 | 1 411 180 |
| Jun 26, 2018 | $0.320 | $0.340 | $0.290 | $0.340 | 799 927 |
| Jun 25, 2018 | $0.320 | $0.330 | $0.280 | $0.320 | 1 151 831 |
| Jun 22, 2018 | $0.340 | $0.350 | $0.320 | $0.320 | 6 859 719 |
| Jun 21, 2018 | $0.400 | $0.400 | $0.340 | $0.344 | 2 896 061 |
| Jun 20, 2018 | $0.383 | $0.407 | $0.371 | $0.391 | 1 140 167 |
| Jun 19, 2018 | $0.360 | $0.400 | $0.360 | $0.383 | 797 229 |
| Jun 18, 2018 | $0.370 | $0.395 | $0.370 | $0.380 | 335 816 |
| Jun 15, 2018 | $0.395 | $0.395 | $0.359 | $0.384 | 1 049 519 |
| Jun 14, 2018 | $0.400 | $0.407 | $0.350 | $0.380 | 754 825 |
| Jun 13, 2018 | $0.420 | $0.450 | $0.390 | $0.394 | 1 214 341 |
| Jun 12, 2018 | $0.400 | $0.420 | $0.400 | $0.407 | 569 204 |
| Jun 11, 2018 | $0.380 | $0.437 | $0.370 | $0.420 | 1 350 103 |
