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 (%)
Feb 29, 2016 2.030 2.050 1.850 1.950 19,662 +0.01(+0.52%)
Feb 26, 2016 1.990 1.990 1.940 1.940 2,440 -0.05(-2.51%)
Feb 25, 2016 2.000 2.000 1.990 1.990 790 -0.05(-2.45%)
Feb 24, 2016 1.850 2.060 1.820 2.040 20,614 +0.24(+13.33%)
Feb 23, 2016 1.935 2.000 1.780 1.800 28,907 -0.10(-5.26%)
Feb 22, 2016 1.961 2.120 1.821 1.900 127,873 +0.10(+5.56%)
Feb 19, 2016 1.810 1.940 1.800 1.800 48,250 +0.00(+0.00%)
Feb 18, 2016 1.880 1.890 1.800 1.800 20,937 -0.12(-6.25%)
Feb 17, 2016 1.900 1.940 1.900 1.920 6,493 -0.03(-1.29%)
Feb 16, 2016 2.005 2.005 1.900 1.945 4,002 +0.03(+1.30%)
Feb 12, 2016 2.140 1.920 1.920 1.920 19,600 -0.23(-10.70%)
Feb 11, 2016 2.050 2.150 2.050 2.150 300 +0.15(+7.50%)
Feb 10, 2016 1.910 2.040 1.750 2.000 8,221 +0.05(+2.56%)
Feb 09, 2016 1.958 2.000 1.950 1.950 6,000 +0.00(+0.00%)
Feb 08, 2016 2.000 2.000 1.950 1.950 2,877 +0.00(+0.00%)
Feb 05, 2016 2.020 2.020 1.940 1.950 4,800 -0.04(-2.01%)
Feb 04, 2016 2.210 2.220 1.920 1.990 14,547 +0.06(+3.11%)
Feb 03, 2016 1.980 1.980 1.930 1.930 1,743 +0.03(+1.58%)
Feb 02, 2016 1.860 2.130 1.840 1.900 4,345 -0.06(-3.06%)
Feb 01, 2016 1.980 1.980 1.950 1.960 557 -0.10(-4.86%)
Jan 29, 2016 2.260 2.260 1.950 2.060 6,285 +0.06(+3.00%)
Jan 28, 2016 1.990 2.000 1.850 2.000 6,960 +0.01(+0.50%)
Jan 27, 2016 1.890 1.990 1.890 1.990 4,157 +0.10(+5.29%)
Jan 26, 2016 1.920 2.370 1.710 1.890 19,825 -0.02(-1.10%)
Jan 25, 2016 2.080 2.090 1.840 1.911 44,911 -0.16(-7.68%)
Jan 22, 2016 2.170 2.220 2.000 2.070 34,813 -0.12(-5.48%)
Jan 21, 2016 2.170 2.190 2.170 2.190 1,138 +0.06(+2.82%)
Jan 20, 2016 2.000 2.130 2.000 2.130 8,007 +0.13(+6.50%)
Jan 19, 2016 2.060 2.075 2.000 2.000 16,854 -0.02(-0.99%)
Jan 15, 2016 2.090 2.020 2.020 2.020 1,600 -0.09(-4.27%)
Jan 14, 2016 2.000 2.140 2.000 2.110 40,368 +0.11(+5.50%)
Jan 13, 2016 2.050 2.170 2.000 2.000 46,817 -0.05(-2.44%)
Jan 12, 2016 2.300 2.300 2.010 2.050 22,540 -0.17(-7.66%)
Jan 11, 2016 2.463 2.470 2.210 2.220 14,914 -0.21(-8.64%)
Jan 08, 2016 2.680 2.680 2.380 2.430 17,589 -0.23(-8.65%)
Jan 07, 2016 2.590 2.760 2.535 2.660 18,034 +0.14(+5.56%)
Jan 06, 2016 2.836 2.836 2.520 2.520 17,303 -0.17(-6.32%)
Jan 05, 2016 2.586 2.940 2.586 2.690 18,093 +0.05(+1.89%)
Jan 04, 2016 2.870 2.870 2.534 2.640 7,387 -0.01(-0.38%)
Dec 31, 2015 2.714 2.650 2.650 2.650 36,100 +0.01(+0.38%)
Dec 30, 2015 2.800 2.800 2.620 2.640 13,580 -0.09(-3.30%)
Dec 29, 2015 2.930 2.990 2.710 2.730 12,893 -0.04(-1.44%)
Dec 28, 2015 2.610 2.800 2.590 2.770 42,831 +0.15(+5.73%)
Dec 24, 2015 2.538 2.620 2.620 2.620 12,200 +0.02(+0.77%)
Dec 23, 2015 2.660 2.810 2.510 2.600 37,026 -0.09(-3.35%)
Dec 22, 2015 2.670 2.700 2.650 2.690 21,807 -0.01(-0.37%)
Dec 21, 2015 2.650 2.700 2.620 2.700 30,052 +0.08(+3.05%)
Dec 18, 2015 2.730 2.730 2.520 2.620 33,880 -0.20(-7.09%)
Dec 17, 2015 2.890 2.890 2.710 2.820 22,966 -0.07(-2.42%)
Dec 16, 2015 2.920 2.920 2.830 2.890 8,018 +0.05(+1.76%)
Dec 15, 2015 2.810 2.920 2.760 2.840 3,356 +0.03(+1.03%)
Dec 14, 2015 2.890 2.900 2.780 2.811 17,213 -0.10(-3.40%)
Dec 11, 2015 2.928 3.070 2.900 2.910 29,650 -0.03(-1.02%)
Dec 10, 2015 2.975 3.040 2.930 2.940 9,854 -0.04(-1.34%)
Dec 09, 2015 2.990 3.080 2.980 2.980 6,394 -0.04(-1.32%)
Dec 08, 2015 3.010 3.060 3.000 3.020 8,363 +0.00(+0.00%)
Dec 07, 2015 3.170 3.192 2.950 3.020 19,308 -0.15(-4.73%)
Dec 04, 2015 3.200 3.371 3.080 3.170 21,185 -0.05(-1.55%)
Dec 03, 2015 2.991 3.400 2.991 3.220 91,753 +0.00(+0.00%)
Dec 02, 2015 3.122 3.300 2.880 3.220 59,832 +0.09(+2.87%)
Dec 01, 2015 3.150 3.170 3.120 3.130 6,044 -0.18(-5.44%)
Nov 30, 2015 3.180 3.400 3.180 3.310 16,577 +0.07(+2.16%)
Nov 27, 2015 3.370 3.380 3.144 3.240 11,637 +0.09(+2.86%)
Nov 25, 2015 3.020 3.150 3.150 3.150 7,600 +0.11(+3.62%)
Nov 24, 2015 3.250 3.250 3.014 3.040 4,575 -0.09(-2.88%)
Nov 23, 2015 2.950 3.430 2.840 3.130 18,029 +0.18(+6.10%)
Nov 20, 2015 2.909 3.000 2.909 2.950 6,515 +0.00(+0.00%)
Nov 19, 2015 2.920 3.340 2.795 2.950 5,943 +0.02(+0.68%)
Nov 18, 2015 2.750 2.980 2.750 2.930 24,356 +0.26(+9.74%)
Nov 17, 2015 2.753 2.800 2.650 2.670 27,635 -0.10(-3.61%)
Nov 16, 2015 2.850 3.020 2.760 2.770 23,989 -0.08(-2.81%)
Nov 13, 2015 2.950 2.958 2.710 2.850 33,782 -0.06(-2.06%)
Nov 12, 2015 3.200 3.230 2.896 2.910 89,811 -0.44(-13.13%)
Nov 11, 2015 3.490 3.500 3.120 3.350 27,600 -0.24(-6.69%)
Nov 10, 2015 3.817 3.817 3.510 3.590 16,588 +0.01(+0.28%)
Nov 09, 2015 3.600 3.620 3.545 3.580 6,118 -0.02(-0.56%)
Nov 06, 2015 3.640 3.890 3.600 3.600 35,983 +0.07(+1.98%)
Nov 05, 2015 3.500 3.700 3.500 3.530 3,107 +0.03(+0.86%)
Nov 04, 2015 3.660 3.790 3.423 3.500 19,986 -0.16(-4.37%)
Nov 03, 2015 3.760 3.950 3.600 3.660 16,021 -0.09(-2.41%)
Nov 02, 2015 3.660 3.810 3.660 3.750 1,737 +0.09(+2.46%)
Oct 30, 2015 3.440 3.723 3.440 3.660 14,362 +0.22(+6.40%)
Oct 29, 2015 3.550 3.610 3.340 3.440 34,706 -0.24(-6.52%)
Oct 28, 2015 3.700 3.910 3.120 3.680 93,745 -0.03(-0.81%)
Oct 27, 2015 3.990 3.990 3.710 3.710 82,240 -0.13(-3.39%)
Oct 26, 2015 3.904 3.940 3.840 3.840 15,225 -0.06(-1.54%)
Oct 23, 2015 3.930 3.990 3.857 3.900 22,819 -0.08(-2.01%)
Oct 22, 2015 3.840 3.980 3.840 3.980 20,086 +0.14(+3.65%)
Oct 21, 2015 3.940 3.940 3.840 3.840 8,532 -0.04(-1.03%)
Oct 20, 2015 4.000 4.000 3.850 3.880 30,938 +0.03(+0.78%)
Oct 19, 2015 3.980 4.000 3.820 3.850 32,038 -0.12(-2.96%)
Oct 16, 2015 3.990 4.220 3.890 3.967 10,560 -0.02(-0.56%)
Oct 15, 2015 4.220 4.660 3.940 3.990 15,896 -0.26(-6.10%)
Oct 14, 2015 4.040 4.290 4.040 4.249 27,418 +0.24(+5.97%)
Oct 13, 2015 4.000 4.090 3.920 4.010 11,637 +0.03(+0.75%)
Oct 12, 2015 4.050 4.351 3.660 3.980 35,845 -0.02(-0.50%)
Oct 09, 2015 4.140 4.140 3.818 4.000 82,914 -0.11(-2.68%)
Oct 08, 2015 4.640 4.700 4.010 4.110 46,426 -0.20(-4.64%)
Oct 07, 2015 4.440 4.540 4.190 4.310 30,242 -0.12(-2.71%)
Oct 06, 2015 4.790 4.790 4.320 4.430 16,251 -0.04(-0.89%)
Oct 05, 2015 4.780 4.780 4.470 4.470 19,616 -0.23(-4.89%)
Oct 02, 2015 4.560 4.810 4.510 4.700 44,810 +0.05(+1.08%)
Oct 01, 2015 4.300 4.840 4.230 4.650 49,540 -0.03(-0.64%)
Sep 30, 2015 4.921 4.921 4.620 4.680 10,216 +0.16(+3.54%)
Sep 29, 2015 4.860 4.860 4.520 4.520 7,650 -0.14(-3.00%)
Sep 28, 2015 4.690 4.950 4.570 4.660 8,895 -0.04(-0.85%)
Sep 25, 2015 5.087 5.090 4.700 4.700 10,542 -0.12(-2.49%)
Sep 24, 2015 4.606 4.840 4.606 4.820 7,681 +0.05(+1.05%)
Sep 23, 2015 4.560 4.930 4.460 4.770 26,812 +0.31(+6.95%)
Sep 22, 2015 4.350 4.540 4.290 4.460 19,355 +0.04(+0.91%)
Sep 21, 2015 4.220 4.430 4.180 4.420 23,467 +0.21(+4.99%)
Sep 18, 2015 4.650 4.950 4.190 4.210 71,804 -0.60(-12.47%)
Sep 17, 2015 4.680 4.890 4.510 4.810 12,920 +0.21(+4.57%)
Sep 16, 2015 4.800 4.800 4.500 4.600 40,999 -0.10(-2.13%)
Sep 15, 2015 4.670 4.890 4.600 4.700 64,352 -0.07(-1.47%)
Sep 14, 2015 4.860 5.130 4.510 4.770 55,396 -0.18(-3.64%)
Sep 11, 2015 4.990 5.130 4.800 4.950 98,844 -0.01(-0.20%)
Sep 10, 2015 4.820 5.050 4.800 4.960 23,287 +0.08(+1.64%)
Sep 09, 2015 4.930 5.072 4.810 4.880 11,685 -0.12(-2.40%)
Sep 08, 2015 5.180 5.180 4.970 5.000 43,701 +0.04(+0.81%)
Sep 04, 2015 4.820 4.960 4.960 4.960 41,100 +0.23(+4.86%)
Sep 03, 2015 5.050 5.290 4.610 4.730 105,892 -0.31(-6.15%)
Sep 02, 2015 5.500 5.500 5.000 5.040 34,767 -0.23(-4.36%)
Sep 01, 2015 5.330 5.750 5.251 5.270 60,619 +0.02(+0.38%)
Aug 31, 2015 5.250 5.570 4.690 5.250 64,536 +0.15(+2.94%)
Aug 28, 2015 4.250 5.250 4.220 5.100 267,501 +0.86(+20.28%)
Aug 27, 2015 4.000 4.350 3.784 4.240 93,419 +0.32(+8.16%)
Aug 26, 2015 4.000 4.000 3.750 3.920 21,850 +0.09(+2.35%)
Aug 25, 2015 3.500 3.970 3.500 3.830 30,516 +0.48(+14.33%)
Aug 24, 2015 3.540 3.860 1.930 3.350 43,633 -0.56(-14.32%)
Aug 21, 2015 3.915 3.990 3.840 3.910 25,654 +0.07(+1.82%)
Aug 20, 2015 4.150 4.340 3.840 3.840 21,550 -0.37(-8.79%)
Aug 19, 2015 4.120 4.410 4.120 4.210 9,814 +0.07(+1.69%)
Aug 18, 2015 4.250 4.250 4.140 4.140 12,408 -0.14(-3.16%)
Aug 17, 2015 4.270 4.326 4.200 4.275 4,607 +0.04(+0.83%)
Aug 14, 2015 4.250 4.311 4.190 4.240 27,036 +0.01(+0.24%)
Aug 13, 2015 4.090 4.490 3.912 4.230 64,317 +0.38(+9.87%)
Aug 12, 2015 3.740 3.920 3.550 3.850 25,596 +0.03(+0.79%)
Aug 11, 2015 3.950 3.963 3.580 3.820 35,775 -0.11(-2.80%)
Aug 10, 2015 3.865 4.160 3.860 3.930 65,911 +0.12(+3.15%)
Aug 07, 2015 3.880 3.950 3.740 3.810 6,554 -0.02(-0.52%)
Aug 06, 2015 3.900 3.980 3.540 3.830 17,601 -0.12(-3.04%)
Aug 05, 2015 3.679 3.990 3.650 3.950 21,876 +0.15(+3.95%)
Aug 04, 2015 3.830 3.900 3.760 3.800 12,640 +0.07(+1.96%)
Aug 03, 2015 3.930 3.940 3.540 3.727 19,586 -0.23(-5.88%)
Jul 31, 2015 3.490 3.960 3.430 3.960 39,513 +0.43(+12.18%)
Jul 30, 2015 3.280 3.560 3.280 3.530 13,956 +0.18(+5.37%)
Jul 29, 2015 3.460 3.470 3.250 3.350 9,923 +0.02(+0.60%)
Jul 28, 2015 3.370 3.470 3.276 3.330 15,878 -0.05(-1.48%)
Jul 27, 2015 3.190 3.840 3.160 3.380 38,298 -0.04(-1.17%)
Jul 24, 2015 3.410 3.500 3.380 3.420 13,891 -0.03(-0.87%)
Jul 23, 2015 3.490 3.490 3.390 3.450 13,250 -0.01(-0.29%)
Jul 22, 2015 3.300 3.540 3.300 3.460 15,795 +0.12(+3.59%)
Jul 21, 2015 3.230 3.450 3.230 3.340 13,951 +0.06(+1.83%)
Jul 20, 2015 3.460 3.460 3.240 3.280 15,880 -0.09(-2.67%)
Jul 17, 2015 3.460 3.460 3.360 3.370 14,168 -0.10(-2.88%)
Jul 16, 2015 3.150 3.510 3.120 3.470 66,691 +0.34(+10.86%)
Jul 15, 2015 3.320 3.320 3.130 3.130 10,622 -0.21(-6.29%)
Jul 14, 2015 3.210 3.360 3.120 3.340 20,014 +0.16(+5.03%)
Jul 13, 2015 3.260 3.390 3.090 3.180 37,814 -0.06(-1.85%)
Jul 10, 2015 3.310 3.450 3.240 3.240 32,392 -0.06(-1.82%)
Jul 09, 2015 2.930 3.450 2.930 3.300 44,995 +0.41(+14.19%)
Jul 08, 2015 2.900 3.110 2.880 2.890 64,185 -0.01(-0.34%)
Jul 07, 2015 3.010 3.042 2.850 2.900 28,390 -0.16(-5.23%)
Jul 06, 2015 3.310 3.410 3.020 3.060 42,477 -0.25(-7.55%)
Jul 02, 2015 3.450 3.310 3.310 3.310 31,100 -0.04(-1.19%)
Jul 01, 2015 3.210 3.450 3.100 3.350 113,745 +0.37(+12.42%)
Jun 30, 2015 2.990 3.090 2.840 2.980 64,957 +0.04(+1.36%)
Jun 29, 2015 2.990 3.050 2.900 2.940 54,863 -0.06(-2.00%)
Jun 26, 2015 3.070 3.100 2.990 3.000 83,522 -0.17(-5.36%)
Jun 25, 2015 3.350 3.770 3.060 3.170 56,266 -0.15(-4.37%)
Jun 24, 2015 3.440 3.480 3.220 3.315 41,209 -0.18(-5.01%)
Jun 23, 2015 3.540 3.557 3.440 3.490 16,833 -0.09(-2.51%)
Jun 22, 2015 3.550 3.600 3.510 3.580 27,317 -0.03(-0.83%)
Jun 19, 2015 3.840 3.840 3.360 3.610 156,894 -0.04(-1.10%)
Jun 18, 2015 3.230 3.860 3.230 3.650 257,619 +0.51(+16.24%)
Jun 17, 2015 3.410 3.410 3.100 3.140 97,908 -0.28(-8.32%)
Jun 16, 2015 3.580 3.580 3.260 3.425 128,555 -0.19(-5.12%)
Jun 15, 2015 3.770 3.840 3.510 3.610 105,259 -0.14(-3.73%)
Jun 12, 2015 3.820 3.980 3.710 3.750 28,196 -0.05(-1.32%)
Jun 11, 2015 3.850 4.070 3.750 3.800 65,224 -0.08(-2.06%)
Jun 10, 2015 3.990 4.080 3.810 3.880 30,235 -0.09(-2.27%)
Jun 09, 2015 4.130 4.280 3.820 3.970 87,217 -0.15(-3.64%)
Jun 08, 2015 4.210 4.726 4.080 4.120 445,525 -0.05(-1.20%)
Jun 05, 2015 4.070 4.340 3.840 4.170 156,445 +0.10(+2.46%)
Jun 04, 2015 4.190 4.380 4.070 4.070 33,848 -0.16(-3.78%)
Jun 03, 2015 4.400 4.400 4.220 4.230 25,987 -0.06(-1.40%)
Jun 02, 2015 4.350 4.560 4.290 4.290 29,615 -0.06(-1.38%)
Jun 01, 2015 4.150 4.480 4.150 4.350 73,279 +0.22(+5.33%)
May 29, 2015 4.290 4.297 4.120 4.130 14,611 -0.16(-3.73%)
May 28, 2015 3.900 4.610 3.650 4.290 329,823 +0.33(+8.33%)
May 27, 2015 4.000 4.140 3.850 3.960 16,359 -0.03(-0.75%)
May 26, 2015 3.980 4.018 3.950 3.990 18,038 -0.03(-0.75%)
May 22, 2015 3.860 4.020 4.020 4.020 16,300 +0.20(+5.24%)
May 21, 2015 3.840 3.840 3.750 3.820 20,613 +0.01(+0.26%)
May 20, 2015 3.748 3.830 3.700 3.810 16,336 +0.01(+0.26%)
May 19, 2015 3.800 3.860 3.700 3.800 77,659 +0.00(+0.00%)
May 18, 2015 3.870 3.870 3.750 3.800 31,753 -0.05(-1.30%)
May 15, 2015 3.900 3.955 3.750 3.850 35,980 -0.06(-1.53%)
May 14, 2015 3.970 4.000 3.890 3.910 38,617 +0.00(+0.00%)
May 13, 2015 4.070 4.120 3.860 3.910 34,519 -0.16(-3.93%)
May 12, 2015 4.010 4.100 3.950 4.070 14,874 +0.06(+1.50%)
May 11, 2015 4.310 4.380 3.950 4.010 102,513 -0.34(-7.82%)
May 08, 2015 4.400 4.740 4.310 4.350 101,845 -0.07(-1.58%)
May 07, 2015 4.030 4.580 4.020 4.420 106,138 +0.33(+8.07%)
May 06, 2015 4.170 4.170 3.950 4.090 52,035 +0.09(+2.25%)
May 05, 2015 3.980 4.000 3.830 4.000 56,010 -0.04(-0.99%)
May 04, 2015 4.020 4.070 3.900 4.040 67,694 +0.13(+3.32%)
May 01, 2015 4.020 4.020 3.820 3.910 36,632 -0.06(-1.51%)
Apr 30, 2015 4.050 4.050 3.820 3.970 112,738 -0.11(-2.70%)
Apr 29, 2015 3.990 4.180 3.960 4.080 54,958 +0.02(+0.49%)
Apr 28, 2015 3.900 4.100 3.860 4.060 69,089 +0.21(+5.45%)
Apr 27, 2015 3.910 3.980 3.830 3.850 81,745 -0.05(-1.28%)
Apr 24, 2015 3.840 3.900 3.800 3.900 55,266 +0.06(+1.56%)
Apr 23, 2015 3.800 3.900 3.700 3.840 66,919 +0.07(+1.86%)
Apr 22, 2015 3.850 3.860 3.660 3.770 98,632 -0.06(-1.57%)
Apr 21, 2015 4.030 4.060 3.760 3.830 82,863 -0.14(-3.53%)
Apr 20, 2015 3.810 4.060 3.710 3.970 142,414 +0.18(+4.75%)
Apr 17, 2015 3.790 3.830 3.660 3.790 83,111 -0.05(-1.30%)
Apr 16, 2015 3.900 3.960 3.770 3.840 93,169 -0.09(-2.29%)
Apr 15, 2015 4.160 4.160 3.810 3.930 283,398 -0.26(-6.21%)
Apr 14, 2015 4.350 4.350 4.030 4.190 161,892 -0.18(-4.12%)
Apr 13, 2015 4.390 4.500 4.250 4.370 126,265 -0.07(-1.58%)
Apr 10, 2015 4.460 4.650 4.280 4.440 160,762 -0.02(-0.45%)
Apr 09, 2015 4.480 4.600 4.350 4.460 183,144 -0.11(-2.41%)
Apr 08, 2015 4.780 4.790 4.500 4.570 157,810 -0.18(-3.79%)
Apr 07, 2015 4.300 4.760 4.180 4.750 931,608 +0.34(+7.71%)
Apr 06, 2015 4.350 5.470 4.210 4.410 1,676,618 -2.98(-40.32%)
Apr 02, 2015 7.000 7.524 6.860 7.390 190,100 +0.33(+4.67%)
Apr 01, 2015 7.010 7.270 6.370 7.060 298,538 -0.01(-0.14%)
Mar 31, 2015 7.550 7.850 7.060 7.070 163,414 -0.47(-6.23%)
Mar 30, 2015 8.610 8.720 7.460 7.540 231,126 -1.14(-13.13%)
Mar 27, 2015 8.880 9.250 8.420 8.680 102,350 -0.14(-1.59%)
Mar 26, 2015 8.390 8.950 8.160 8.820 182,587 +0.38(+4.50%)
Mar 25, 2015 8.540 8.960 8.000 8.440 321,833 -0.19(-2.20%)
Mar 24, 2015 8.920 8.920 7.830 8.630 324,642 -0.36(-4.00%)
Mar 23, 2015 9.720 9.938 8.690 8.990 235,619 -0.73(-7.51%)
Mar 20, 2015 10.19 10.50 9.590 9.720 162,644 -0.15(-1.52%)
Mar 19, 2015 9.780 10.11 9.520 9.870 124,436 -0.19(-1.89%)
Mar 18, 2015 9.840 10.28 9.570 10.06 144,350 +0.09(+0.90%)
Mar 17, 2015 9.600 10.08 9.260 9.970 195,320 +0.30(+3.10%)
Mar 16, 2015 9.900 10.50 9.100 9.670 250,348 -0.33(-3.30%)
Mar 13, 2015 10.57 10.59 9.800 10.00 155,473 -0.60(-5.66%)
Mar 12, 2015 9.560 10.75 8.800 10.60 462,869 +0.93(+9.62%)
Mar 11, 2015 12.45 12.45 9.670 9.670 943,794 -3.31(-25.50%)
Mar 10, 2015 14.09 14.47 12.58 12.98 342,900 -0.01(-0.08%)
Mar 09, 2015 12.29 13.16 12.02 12.99 229,594 +1.17(+9.90%)
Mar 06, 2015 11.20 11.90 10.88 11.82 151,749 +0.77(+6.97%)
Mar 05, 2015 11.30 12.14 11.03 11.05 153,184 -0.39(-3.41%)
Mar 04, 2015 11.00 11.97 10.97 11.44 253,324 +0.49(+4.47%)
Mar 03, 2015 11.00 11.02 10.45 10.95 287,855 -0.08(-0.73%)
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.