Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resonant Inc (NQ: RESN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.100 3.140 2.750 3.080 464,614 -0.04(-1.28%)
Jan 30, 2019 3.500 3.550 2.850 3.120 774,756 -0.36(-10.34%)
Jan 29, 2019 3.200 3.570 3.110 3.480 835,002 +0.29(+9.09%)
Jan 28, 2019 3.240 3.300 3.030 3.190 1,154,071 +0.09(+2.90%)
Jan 25, 2019 2.830 3.330 2.750 3.100 2,181,100 +0.30(+10.71%)
Jan 24, 2019 2.600 2.970 2.600 2.800 831,800 +0.32(+12.90%)
Jan 23, 2019 2.640 2.750 2.330 2.480 234,001 -0.13(-4.98%)
Jan 22, 2019 2.520 2.750 2.450 2.610 285,445 +0.05(+1.95%)
Jan 18, 2019 2.360 2.650 2.280 2.560 345,600 +0.23(+9.87%)
Jan 17, 2019 2.290 2.370 2.130 2.330 287,541 -0.02(-0.85%)
Jan 16, 2019 2.260 2.750 2.160 2.350 982,714 +0.08(+3.52%)
Jan 15, 2019 1.760 2.620 1.760 2.270 1,322,943 +0.60(+35.93%)
Jan 14, 2019 1.680 1.690 1.630 1.670 203,963 +0.01(+0.60%)
Jan 11, 2019 1.720 1.780 1.630 1.660 328,700 -0.08(-4.60%)
Jan 10, 2019 1.660 1.780 1.610 1.740 562,590 +0.08(+4.82%)
Jan 09, 2019 1.570 1.745 1.550 1.660 201,981 +0.09(+5.73%)
Jan 08, 2019 1.570 1.570 1.500 1.570 210,565 +0.03(+1.95%)
Jan 07, 2019 1.700 1.700 1.500 1.540 388,906 -0.05(-3.14%)
Jan 04, 2019 1.490 1.600 1.480 1.590 271,200 +0.15(+10.42%)
Jan 03, 2019 1.530 1.580 1.380 1.440 243,310 -0.08(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.