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 (%)
Aug 31, 2016 5.500 5.600 5.400 5.460 33,534 +0.04(+0.74%)
Aug 30, 2016 5.320 5.780 5.200 5.420 121,349 +0.10(+1.88%)
Aug 29, 2016 5.080 5.480 4.990 5.320 37,614 +0.16(+3.10%)
Aug 26, 2016 5.140 5.190 4.910 5.160 59,674 -0.03(-0.58%)
Aug 25, 2016 5.130 5.220 5.068 5.190 16,074 +0.09(+1.76%)
Aug 24, 2016 5.193 5.193 5.030 5.100 16,354 -0.13(-2.47%)
Aug 23, 2016 5.300 5.388 5.200 5.229 44,991 -0.03(-0.59%)
Aug 22, 2016 5.370 5.560 5.260 5.260 5,761 -0.10(-1.87%)
Aug 19, 2016 5.280 5.420 5.070 5.360 30,936 +0.00(+0.00%)
Aug 18, 2016 5.390 5.453 5.280 5.360 29,300 -0.09(-1.65%)
Aug 17, 2016 5.850 5.850 5.380 5.450 67,101 -0.49(-8.25%)
Aug 16, 2016 6.190 6.250 5.880 5.940 34,016 -0.17(-2.78%)
Aug 15, 2016 5.940 6.410 5.630 6.110 62,171 +0.18(+3.04%)
Aug 12, 2016 5.930 6.100 5.819 5.930 67,994 -0.05(-0.84%)
Aug 11, 2016 5.700 6.299 5.401 5.980 126,230 +0.12(+2.05%)
Aug 10, 2016 6.120 6.390 5.220 5.860 183,421 -0.27(-4.40%)
Aug 09, 2016 5.150 6.240 5.090 6.130 352,573 +1.06(+21.03%)
Aug 08, 2016 4.560 5.250 4.560 5.065 578,997 +0.56(+12.31%)
Aug 05, 2016 4.520 4.630 4.510 4.510 13,349 -0.03(-0.64%)
Aug 04, 2016 4.500 4.660 4.410 4.539 41,484 -0.06(-1.33%)
Aug 03, 2016 4.530 4.730 4.530 4.600 44,468 -0.11(-2.34%)
Aug 02, 2016 4.510 4.950 4.446 4.710 119,001 +0.20(+4.43%)
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.