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 (%)
Jun 30, 2017 4.676 4.676 4.370 4.430 29,902 -0.06(-1.34%)
Jun 29, 2017 4.440 4.510 4.320 4.490 34,102 -0.02(-0.44%)
Jun 28, 2017 4.660 4.660 4.480 4.510 34,022 -0.12(-2.59%)
Jun 27, 2017 4.700 4.740 4.530 4.630 65,199 -0.07(-1.49%)
Jun 26, 2017 4.750 4.750 4.460 4.700 35,448 -0.01(-0.21%)
Jun 23, 2017 4.520 4.730 4.380 4.710 48,019 +0.10(+2.17%)
Jun 22, 2017 4.550 4.700 4.280 4.610 94,174 +0.04(+0.88%)
Jun 21, 2017 4.650 4.800 4.460 4.570 75,882 -0.25(-5.19%)
Jun 20, 2017 4.450 4.820 4.250 4.820 124,791 +0.37(+8.31%)
Jun 19, 2017 4.010 4.560 4.010 4.450 69,822 +0.47(+11.81%)
Jun 16, 2017 4.060 4.130 3.950 3.980 64,668 -0.03(-0.75%)
Jun 15, 2017 3.950 4.100 3.930 4.010 34,839 +0.01(+0.25%)
Jun 14, 2017 4.140 4.140 3.980 4.000 28,605 -0.10(-2.44%)
Jun 13, 2017 4.110 4.205 3.820 4.100 62,552 -0.06(-1.44%)
Jun 12, 2017 4.255 4.270 4.030 4.160 45,150 -0.14(-3.26%)
Jun 09, 2017 4.070 4.310 4.050 4.300 69,527 +0.26(+6.44%)
Jun 08, 2017 4.340 4.340 4.040 4.040 81,383 -0.13(-3.12%)
Jun 07, 2017 4.310 4.310 4.140 4.170 64,620 -0.13(-3.02%)
Jun 06, 2017 4.450 4.450 4.146 4.300 44,499 -0.12(-2.71%)
Jun 05, 2017 4.360 4.500 4.240 4.420 44,318 +0.09(+2.08%)
Jun 02, 2017 4.200 4.450 4.196 4.330 74,444 +0.11(+2.61%)
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.