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 30, 2020 2.320 2.340 2.220 2.290 566,800 -0.07(-2.97%)
Oct 29, 2020 2.220 2.380 2.170 2.360 997,945 +0.19(+8.76%)
Oct 28, 2020 2.230 2.240 2.130 2.170 767,424 -0.11(-4.82%)
Oct 27, 2020 2.380 2.400 2.220 2.280 592,875 -0.07(-2.98%)
Oct 26, 2020 2.330 2.390 2.260 2.350 646,204 +0.01(+0.43%)
Oct 23, 2020 2.380 2.410 2.320 2.340 557,300 -0.01(-0.43%)
Oct 22, 2020 2.430 2.440 2.320 2.350 559,744 -0.05(-2.08%)
Oct 21, 2020 2.440 2.480 2.350 2.400 473,180 -0.05(-2.04%)
Oct 20, 2020 2.470 2.485 2.370 2.450 681,351 +0.00(+0.00%)
Oct 19, 2020 2.490 2.500 2.390 2.450 666,669 +0.02(+0.82%)
Oct 16, 2020 2.480 2.500 2.400 2.430 484,100 -0.08(-3.19%)
Oct 15, 2020 2.500 2.510 2.380 2.510 712,677 +0.02(+0.80%)
Oct 14, 2020 2.700 2.730 2.470 2.490 849,723 -0.21(-7.78%)
Oct 13, 2020 2.710 2.770 2.670 2.700 957,262 +0.02(+0.75%)
Oct 12, 2020 2.640 2.800 2.630 2.680 1,190,696 +0.07(+2.68%)
Oct 09, 2020 2.630 2.710 2.580 2.610 1,066,800 +0.02(+0.77%)
Oct 08, 2020 2.600 2.690 2.530 2.590 958,256 +0.02(+0.78%)
Oct 07, 2020 2.610 2.640 2.460 2.570 1,294,447 +0.15(+6.20%)
Oct 06, 2020 2.500 2.720 2.400 2.420 3,776,675 -0.05(-2.02%)
Oct 05, 2020 2.360 2.520 2.360 2.470 676,208 +0.11(+4.66%)
Oct 02, 2020 2.370 2.440 2.305 2.360 667,600 -0.12(-4.84%)
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.