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, 2018 4.440 4.510 4.110 4.120 718,183 -0.27(-6.15%)
Apr 27, 2018 4.300 4.423 4.130 4.390 711,420 +0.15(+3.54%)
Apr 26, 2018 4.140 4.310 4.100 4.240 1,216,804 +0.10(+2.42%)
Apr 25, 2018 3.700 4.320 3.700 4.140 3,021,800 +0.46(+12.50%)
Apr 24, 2018 3.820 3.910 3.660 3.680 182,555 -0.14(-3.66%)
Apr 23, 2018 3.870 3.870 3.650 3.820 227,053 -0.04(-1.04%)
Apr 20, 2018 3.650 3.890 3.640 3.860 190,783 +0.19(+5.18%)
Apr 19, 2018 3.880 3.880 3.620 3.670 182,690 -0.22(-5.66%)
Apr 18, 2018 3.900 3.930 3.720 3.890 217,115 +0.02(+0.52%)
Apr 17, 2018 3.800 3.950 3.610 3.870 466,545 +0.13(+3.48%)
Apr 16, 2018 3.800 3.800 3.570 3.740 275,570 -0.05(-1.32%)
Apr 13, 2018 3.890 3.901 3.660 3.790 390,611 -0.10(-2.57%)
Apr 12, 2018 4.090 4.260 3.796 3.890 1,618,900 +0.23(+6.28%)
Apr 11, 2018 3.590 3.740 3.570 3.660 159,448 +0.03(+0.83%)
Apr 10, 2018 3.800 3.800 3.570 3.630 400,553 -0.17(-4.47%)
Apr 09, 2018 3.970 3.970 3.770 3.800 531,277 -0.11(-2.81%)
Apr 06, 2018 4.030 4.079 3.840 3.910 1,167,770 -0.18(-4.40%)
Apr 05, 2018 3.770 4.140 3.770 4.090 1,161,550 +0.37(+9.95%)
Apr 04, 2018 3.470 3.830 3.440 3.720 1,596,670 +0.29(+8.45%)
Apr 03, 2018 3.520 3.550 3.390 3.430 255,998 -0.08(-2.28%)
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.