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

Resonant Inc (NQ: RESN )

4.480 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 (%)
Oct 31, 2017 4.260 4.749 4.260 4.680 96,958 +0.47(+11.16%)
Oct 30, 2017 4.480 4.480 4.210 4.210 30,948 -0.26(-5.82%)
Oct 27, 2017 4.260 4.480 4.230 4.470 28,897 +0.22(+5.18%)
Oct 26, 2017 4.280 4.290 4.180 4.250 12,426 +0.02(+0.47%)
Oct 25, 2017 4.280 4.282 4.200 4.230 12,206 -0.05(-1.17%)
Oct 24, 2017 4.220 4.285 4.130 4.280 15,507 +0.05(+1.18%)
Oct 23, 2017 4.207 4.290 4.140 4.230 26,520 -0.05(-1.17%)
Oct 20, 2017 4.240 4.280 4.110 4.280 11,455 +0.08(+1.90%)
Oct 19, 2017 4.200 4.240 4.090 4.200 28,359 -0.09(-2.10%)
Oct 18, 2017 4.350 4.350 4.200 4.290 27,675 +0.03(+0.70%)
Oct 17, 2017 4.350 4.390 4.220 4.260 94,338 -0.12(-2.74%)
Oct 16, 2017 4.320 4.390 4.310 4.380 31,744 -0.08(-1.79%)
Oct 13, 2017 4.460 4.500 4.360 4.460 24,100 +0.01(+0.22%)
Oct 12, 2017 4.490 4.500 4.420 4.450 30,974 -0.04(-0.89%)
Oct 11, 2017 4.400 4.500 4.360 4.490 34,810 +0.09(+2.05%)
Oct 10, 2017 4.470 4.470 4.300 4.400 40,190 -0.09(-2.00%)
Oct 09, 2017 4.390 4.550 4.350 4.490 61,003 +0.14(+3.22%)
Oct 06, 2017 4.600 4.720 4.310 4.350 138,634 -0.18(-3.97%)
Oct 05, 2017 4.610 4.650 4.510 4.530 16,936 -0.07(-1.52%)
Oct 04, 2017 4.580 4.700 4.510 4.600 54,853 +0.10(+2.22%)
Oct 03, 2017 4.650 4.790 4.500 4.500 85,958 -0.19(-4.05%)
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.