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 (%)
Aug 29, 2014 7.340 7.410 7.410 7.410 26,200 +0.04(+0.54%)
Aug 28, 2014 7.350 7.500 7.130 7.370 25,990 -0.08(-1.07%)
Aug 27, 2014 7.990 7.875 7.100 7.450 60,463 -0.42(-5.40%)
Aug 26, 2014 7.900 7.920 7.700 7.875 11,724 -0.08(-0.94%)
Aug 25, 2014 8.240 8.240 7.930 7.950 7,578 -0.12(-1.49%)
Aug 22, 2014 8.010 8.210 8.001 8.070 7,765 -0.05(-0.62%)
Aug 21, 2014 8.150 8.200 7.750 8.120 60,121 -0.02(-0.25%)
Aug 20, 2014 7.710 8.035 7.560 8.140 52,310 +0.44(+5.71%)
Aug 19, 2014 8.200 8.200 7.500 7.700 72,623 +0.04(+0.52%)
Aug 18, 2014 7.470 7.950 7.030 7.660 64,491 +0.66(+9.43%)
Aug 15, 2014 7.000 7.000 6.800 7.000 37,653 +0.20(+2.94%)
Aug 14, 2014 7.050 7.050 6.800 6.800 33,741 -0.11(-1.59%)
Aug 13, 2014 6.909 7.135 6.840 6.910 23,350 -0.05(-0.72%)
Aug 12, 2014 7.230 7.740 6.820 6.960 13,507 -0.27(-3.73%)
Aug 11, 2014 7.300 7.500 7.230 7.230 38,168 -0.64(-8.13%)
Aug 08, 2014 6.950 7.210 6.950 7.870 30,463 +0.92(+13.24%)
Aug 07, 2014 6.940 6.950 6.940 6.950 807 +0.21(+3.12%)
Aug 06, 2014 6.930 7.095 6.460 6.740 4,341 -0.20(-2.88%)
Aug 05, 2014 6.990 6.990 6.940 6.940 912 +0.04(+0.58%)
Aug 04, 2014 6.910 6.910 6.900 6.900 500 +0.14(+2.07%)
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.