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, 2020 2.650 2.650 2.460 2.510 929,273 -0.11(-4.20%)
Apr 29, 2020 2.520 2.720 2.430 2.620 1,366,175 +0.13(+5.22%)
Apr 28, 2020 2.760 2.870 2.380 2.490 2,163,268 -0.13(-4.96%)
Apr 27, 2020 2.450 2.650 2.350 2.620 2,838,369 +0.31(+13.42%)
Apr 24, 2020 2.020 2.390 1.950 2.310 1,762,400 +0.32(+16.08%)
Apr 23, 2020 1.790 2.030 1.780 1.990 1,569,273 +0.20(+11.17%)
Apr 22, 2020 1.870 1.870 1.750 1.790 589,311 -0.01(-0.56%)
Apr 21, 2020 1.820 1.870 1.700 1.800 772,275 -0.03(-1.64%)
Apr 20, 2020 1.780 1.840 1.690 1.830 979,289 +0.13(+7.65%)
Apr 17, 2020 1.880 1.900 1.650 1.700 889,900 -0.08(-4.49%)
Apr 16, 2020 1.880 1.900 1.720 1.780 877,886 +0.04(+2.30%)
Apr 15, 2020 1.500 1.750 1.490 1.740 914,958 +0.25(+16.78%)
Apr 14, 2020 1.850 2.000 1.480 1.490 2,713,262 -0.16(-9.70%)
Apr 13, 2020 1.400 1.680 1.390 1.650 1,308,057 +0.31(+23.13%)
Apr 09, 2020 1.400 1.420 1.320 1.340 645,700 -0.02(-1.47%)
Apr 08, 2020 1.300 1.390 1.270 1.360 327,350 +0.11(+8.80%)
Apr 07, 2020 1.360 1.400 1.240 1.250 558,454 -0.10(-7.41%)
Apr 06, 2020 1.400 1.430 1.311 1.350 486,359 +0.02(+1.50%)
Apr 03, 2020 1.340 1.400 1.310 1.330 314,500 +0.00(+0.00%)
Apr 02, 2020 1.410 1.460 1.330 1.330 178,000 -0.03(-2.21%)
Apr 01, 2020 1.410 1.440 1.310 1.360 323,799 -0.12(-8.11%)
Mar 31, 2020 1.470 1.500 1.420 1.480 277,687 +0.12(+8.82%)
Mar 30, 2020 1.510 1.560 1.350 1.360 359,148 -0.14(-9.33%)
Mar 27, 2020 1.520 1.580 1.410 1.500 520,600 +0.00(+0.00%)
Mar 26, 2020 1.390 1.609 1.360 1.500 702,799 +0.21(+16.28%)
Mar 25, 2020 1.340 1.440 1.260 1.290 687,443 +0.03(+2.38%)
Mar 24, 2020 1.120 1.490 1.070 1.260 623,526 +0.18(+16.67%)
Mar 23, 2020 1.110 1.160 1.050 1.080 525,010 +0.02(+1.89%)
Mar 20, 2020 1.110 1.190 1.050 1.060 342,400 -0.04(-3.64%)
Mar 19, 2020 1.180 1.190 1.050 1.100 496,197 -0.04(-3.51%)
Mar 18, 2020 1.120 1.180 1.000 1.140 528,517 +0.04(+3.64%)
Mar 17, 2020 1.140 1.140 1.050 1.100 339,106 -0.01(-0.90%)
Mar 16, 2020 1.050 1.250 1.000 1.110 571,042 +0.07(+6.73%)
Mar 13, 2020 1.200 1.220 1.010 1.040 947,500 +0.03(+2.97%)
Mar 12, 2020 1.150 1.180 0.9507 1.010 755,600 -0.17(-14.41%)
Mar 11, 2020 1.370 1.430 1.150 1.180 424,661 -0.18(-13.24%)
Mar 10, 2020 1.510 1.630 1.310 1.360 379,278 -0.02(-1.45%)
Mar 09, 2020 1.500 1.520 1.340 1.380 502,097 -0.14(-9.21%)
Mar 06, 2020 1.630 1.640 1.510 1.520 438,300 -0.11(-6.75%)
Mar 05, 2020 1.650 1.690 1.610 1.630 296,035 -0.03(-1.81%)
Mar 04, 2020 1.710 1.710 1.630 1.660 255,954 +0.02(+1.22%)
Mar 03, 2020 1.740 1.800 1.640 1.640 409,332 -0.10(-5.75%)
Mar 02, 2020 1.780 1.830 1.680 1.740 360,955 +0.02(+1.16%)
Feb 28, 2020 1.620 1.740 1.606 1.720 481,100 +0.10(+6.17%)
Feb 27, 2020 1.650 1.670 1.590 1.620 503,757 -0.03(-1.82%)
Feb 26, 2020 1.680 1.790 1.650 1.650 413,638 -0.02(-1.20%)
Feb 25, 2020 1.760 1.830 1.650 1.670 436,639 -0.08(-4.57%)
Feb 24, 2020 1.810 1.850 1.750 1.750 507,816 -0.10(-5.41%)
Feb 21, 2020 1.900 1.940 1.850 1.850 1,024,200 -0.04(-2.12%)
Feb 20, 2020 1.880 1.940 1.810 1.890 538,881 +0.00(+0.00%)
Feb 19, 2020 1.820 1.950 1.800 1.890 829,337 +0.11(+6.18%)
Feb 18, 2020 1.650 1.820 1.620 1.780 901,961 +0.13(+7.88%)
Feb 14, 2020 1.710 1.718 1.630 1.650 322,700 -0.06(-3.51%)
Feb 13, 2020 1.720 1.750 1.640 1.710 582,467 -0.03(-1.72%)
Feb 12, 2020 1.800 1.820 1.730 1.740 469,981 -0.05(-2.79%)
Feb 11, 2020 1.820 1.830 1.785 1.790 577,953 -0.02(-1.10%)
Feb 10, 2020 1.840 1.880 1.750 1.810 817,046 +0.10(+5.85%)
Feb 07, 2020 1.640 1.815 1.585 1.710 4,553,100 -0.49(-22.27%)
Feb 06, 2020 2.500 2.590 2.200 2.200 434,714 -0.30(-12.00%)
Feb 05, 2020 2.530 2.587 2.480 2.500 109,939 +0.00(+0.00%)
Feb 04, 2020 2.580 2.750 2.450 2.500 284,866 -0.11(-4.21%)
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.