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, 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%)
Oct 01, 2019 3.020 3.030 2.670 2.730 225,856 -0.24(-8.08%)
Sep 30, 2019 2.880 3.000 2.830 2.970 157,956 +0.11(+3.85%)
Sep 27, 2019 2.920 2.940 2.800 2.860 132,000 -0.02(-0.69%)
Sep 26, 2019 2.810 3.020 2.800 2.880 133,339 +0.11(+3.97%)
Sep 25, 2019 2.750 2.860 2.695 2.770 103,361 +0.01(+0.36%)
Sep 24, 2019 2.820 2.870 2.616 2.760 197,536 -0.06(-2.13%)
Sep 23, 2019 3.050 3.050 2.770 2.820 214,357 -0.23(-7.54%)
Sep 20, 2019 3.020 3.050 2.960 3.050 78,800 +0.02(+0.66%)
Sep 19, 2019 3.010 3.100 2.960 3.030 125,554 +0.01(+0.33%)
Sep 18, 2019 3.100 3.140 3.010 3.020 89,313 -0.12(-3.82%)
Sep 17, 2019 3.060 3.160 3.060 3.140 149,916 +0.06(+1.95%)
Sep 16, 2019 3.050 3.080 3.010 3.080 108,586 +0.03(+0.98%)
Sep 13, 2019 3.100 3.110 3.010 3.050 126,600 -0.04(-1.29%)
Sep 12, 2019 3.080 3.150 3.031 3.090 57,859 -0.01(-0.32%)
Sep 11, 2019 3.050 3.150 3.050 3.100 96,025 +0.07(+2.31%)
Sep 10, 2019 3.170 3.200 3.030 3.030 117,130 -0.13(-4.11%)
Sep 09, 2019 3.260 3.349 3.120 3.160 147,653 -0.11(-3.36%)
Sep 06, 2019 3.320 3.440 3.270 3.270 113,100 -0.07(-2.10%)
Sep 05, 2019 3.220 3.510 3.220 3.340 215,730 +0.13(+4.05%)
Sep 04, 2019 3.250 3.400 3.155 3.210 183,759 -0.07(-2.13%)
Sep 03, 2019 3.360 3.540 3.250 3.280 392,262 -0.05(-1.50%)
Aug 30, 2019 3.280 3.480 3.250 3.330 489,200 +0.21(+6.73%)
Aug 29, 2019 3.200 3.230 3.010 3.120 207,135 -0.09(-2.80%)
Aug 28, 2019 3.240 3.280 3.120 3.210 158,051 -0.03(-0.93%)
Aug 27, 2019 3.300 3.410 3.180 3.240 210,702 -0.02(-0.61%)
Aug 26, 2019 3.180 3.420 3.150 3.260 688,917 +0.13(+4.15%)
Aug 23, 2019 2.840 3.130 2.750 3.130 382,000 +0.31(+10.99%)
Aug 22, 2019 2.650 2.870 2.650 2.820 150,090 +0.16(+6.02%)
Aug 21, 2019 2.730 2.735 2.630 2.660 52,470 -0.05(-1.85%)
Aug 20, 2019 2.830 2.873 2.600 2.710 252,813 -0.14(-4.91%)
Aug 19, 2019 2.580 2.880 2.580 2.850 312,187 +0.25(+9.62%)
Aug 16, 2019 2.430 2.720 2.430 2.600 195,900 +0.19(+7.88%)
Aug 15, 2019 2.420 2.590 2.400 2.410 123,765 -0.01(-0.41%)
Aug 14, 2019 2.460 2.500 2.370 2.420 83,990 -0.06(-2.42%)
Aug 13, 2019 2.460 2.600 2.400 2.480 147,239 -0.08(-3.13%)
Aug 12, 2019 2.450 2.650 2.390 2.560 211,786 +0.05(+1.99%)
Aug 09, 2019 2.340 2.570 2.310 2.510 226,600 +0.17(+7.26%)
Aug 08, 2019 2.380 2.450 2.289 2.340 89,599 -0.05(-2.09%)
Aug 07, 2019 2.470 2.711 2.387 2.390 198,741 -0.08(-3.24%)
Aug 06, 2019 2.660 2.670 2.260 2.470 203,440 -0.06(-2.37%)
Aug 05, 2019 2.330 2.530 2.190 2.530 158,286 +0.23(+10.00%)
Aug 02, 2019 2.468 2.480 2.300 2.300 87,300 -0.13(-5.35%)
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.