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 (%)
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%)
Mar 02, 2015 11.45 11.49 9.670 11.03 660,292 +0.63(+6.06%)
Feb 27, 2015 11.75 11.99 9.540 10.40 1,429,349 -5.07(-32.77%)
Feb 26, 2015 15.33 15.71 15.26 15.47 264,900 +0.29(+1.91%)
Feb 25, 2015 14.99 15.81 14.99 15.18 181,366 +0.04(+0.26%)
Feb 24, 2015 14.96 15.21 14.83 15.14 137,223 +0.11(+0.73%)
Feb 23, 2015 15.07 15.49 14.41 15.03 279,027 +0.01(+0.07%)
Feb 20, 2015 16.56 16.88 14.85 15.02 580,423 -1.55(-9.35%)
Feb 19, 2015 17.85 18.42 16.56 16.57 213,399 -1.17(-6.60%)
Feb 18, 2015 17.74 18.50 17.53 17.74 148,324 -0.21(-1.17%)
Feb 17, 2015 16.79 18.10 16.07 17.95 259,628 +1.33(+8.00%)
Feb 13, 2015 18.14 16.62 16.62 16.62 383,500 -1.38(-7.69%)
Feb 12, 2015 19.86 19.86 17.78 18.00 278,039 -1.05(-5.49%)
Feb 11, 2015 17.55 19.38 17.11 19.05 327,146 +1.30(+7.32%)
Feb 10, 2015 17.50 18.20 17.10 17.75 193,313 +0.68(+3.98%)
Feb 09, 2015 15.47 17.18 15.39 17.07 269,675 +1.34(+8.52%)
Feb 06, 2015 15.56 15.88 14.89 15.73 246,255 +0.31(+2.01%)
Feb 05, 2015 15.56 16.31 14.86 15.42 309,407 +0.02(+0.13%)
Feb 04, 2015 16.01 17.75 15.20 15.40 362,952 -0.47(-2.96%)
Feb 03, 2015 14.36 15.98 14.16 15.87 199,016 +1.87(+13.36%)
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.