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 (%)
Oct 31, 2019 2.100 2.100 2.030 2.050 76,678 -0.03(-1.44%)
Oct 30, 2019 2.200 2.290 2.060 2.080 216,546 -0.11(-5.02%)
Oct 29, 2019 2.120 2.317 2.030 2.190 353,981 +0.09(+4.29%)
Oct 28, 2019 2.180 2.180 2.020 2.100 213,383 -0.04(-1.87%)
Oct 25, 2019 2.200 2.260 2.060 2.140 207,800 -0.05(-2.28%)
Oct 24, 2019 2.320 2.320 2.130 2.190 236,477 -0.09(-3.95%)
Oct 23, 2019 2.300 2.340 2.230 2.280 126,605 -0.02(-0.87%)
Oct 22, 2019 2.360 2.455 2.300 2.300 171,897 -0.05(-2.13%)
Oct 21, 2019 2.370 2.430 2.300 2.350 201,991 +0.03(+1.29%)
Oct 18, 2019 2.410 2.510 2.300 2.320 125,000 -0.11(-4.53%)
Oct 17, 2019 2.490 2.610 2.268 2.430 382,450 -0.08(-3.19%)
Oct 16, 2019 2.600 2.670 2.420 2.510 429,696 -0.10(-3.83%)
Oct 15, 2019 2.820 2.910 2.600 2.610 356,383 -0.24(-8.42%)
Oct 14, 2019 2.930 2.960 2.830 2.850 88,028 -0.07(-2.40%)
Oct 11, 2019 3.080 3.130 2.730 2.920 229,900 -0.18(-5.81%)
Oct 10, 2019 3.180 3.260 3.040 3.100 188,581 -0.09(-2.82%)
Oct 09, 2019 3.020 3.380 2.950 3.190 274,768 -0.05(-1.54%)
Oct 08, 2019 3.350 3.350 3.140 3.240 198,447 -0.10(-2.99%)
Oct 07, 2019 3.250 3.531 3.250 3.340 244,188 +0.15(+4.70%)
Oct 04, 2019 3.450 3.580 3.150 3.190 356,300 -0.19(-5.62%)
Oct 03, 2019 3.240 3.390 3.110 3.380 319,713 +0.15(+4.64%)
Oct 02, 2019 2.850 3.260 2.810 3.230 551,796 +0.50(+18.32%)
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.