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 (%)
Jul 31, 2020 2.820 2.920 2.650 2.760 1,081,500 -0.09(-3.16%)
Jul 30, 2020 2.440 2.900 2.410 2.850 1,951,784 +0.43(+17.77%)
Jul 29, 2020 2.430 2.450 2.370 2.420 317,401 -0.02(-0.82%)
Jul 28, 2020 2.500 2.500 2.360 2.440 324,552 -0.06(-2.40%)
Jul 27, 2020 2.360 2.500 2.350 2.500 671,418 +0.16(+6.84%)
Jul 24, 2020 2.340 2.390 2.260 2.340 293,000 +0.00(+0.00%)
Jul 23, 2020 2.340 2.415 2.260 2.340 373,623 -0.05(-2.09%)
Jul 22, 2020 2.410 2.470 2.330 2.390 379,238 -0.05(-2.05%)
Jul 21, 2020 2.450 2.520 2.400 2.440 373,909 +0.02(+0.83%)
Jul 20, 2020 2.340 2.450 2.340 2.420 554,042 +0.08(+3.42%)
Jul 17, 2020 2.300 2.390 2.260 2.340 578,700 +0.04(+1.74%)
Jul 16, 2020 2.340 2.340 2.250 2.300 363,058 -0.04(-1.71%)
Jul 15, 2020 2.310 2.380 2.270 2.340 441,255 +0.07(+3.08%)
Jul 14, 2020 2.270 2.330 2.200 2.270 427,362 +0.00(+0.00%)
Jul 13, 2020 2.350 2.390 2.260 2.270 787,641 -0.04(-1.52%)
Jul 10, 2020 2.380 2.440 2.270 2.305 582,600 +0.01(+0.22%)
Jul 09, 2020 2.430 2.440 2.260 2.300 630,954 -0.12(-4.96%)
Jul 08, 2020 2.440 2.505 2.390 2.420 341,707 -0.03(-1.22%)
Jul 07, 2020 2.550 2.550 2.420 2.450 574,261 -0.10(-3.92%)
Jul 06, 2020 2.520 2.600 2.470 2.550 819,338 +0.08(+3.24%)
Jul 02, 2020 2.380 2.480 2.345 2.470 613,200 +0.13(+5.56%)
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.