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 30, 2019 3.280 3.480 3.250 3.330 489,200 +0.21(+6.73%)
Aug 29, 2019 3.200 3.230 3.010 3.120 207,135 -0.09(-2.80%)
Aug 28, 2019 3.240 3.280 3.120 3.210 158,051 -0.03(-0.93%)
Aug 27, 2019 3.300 3.410 3.180 3.240 210,702 -0.02(-0.61%)
Aug 26, 2019 3.180 3.420 3.150 3.260 688,917 +0.13(+4.15%)
Aug 23, 2019 2.840 3.130 2.750 3.130 382,000 +0.31(+10.99%)
Aug 22, 2019 2.650 2.870 2.650 2.820 150,090 +0.16(+6.02%)
Aug 21, 2019 2.730 2.735 2.630 2.660 52,470 -0.05(-1.85%)
Aug 20, 2019 2.830 2.873 2.600 2.710 252,813 -0.14(-4.91%)
Aug 19, 2019 2.580 2.880 2.580 2.850 312,187 +0.25(+9.62%)
Aug 16, 2019 2.430 2.720 2.430 2.600 195,900 +0.19(+7.88%)
Aug 15, 2019 2.420 2.590 2.400 2.410 123,765 -0.01(-0.41%)
Aug 14, 2019 2.460 2.500 2.370 2.420 83,990 -0.06(-2.42%)
Aug 13, 2019 2.460 2.600 2.400 2.480 147,239 -0.08(-3.13%)
Aug 12, 2019 2.450 2.650 2.390 2.560 211,786 +0.05(+1.99%)
Aug 09, 2019 2.340 2.570 2.310 2.510 226,600 +0.17(+7.26%)
Aug 08, 2019 2.380 2.450 2.289 2.340 89,599 -0.05(-2.09%)
Aug 07, 2019 2.470 2.711 2.387 2.390 198,741 -0.08(-3.24%)
Aug 06, 2019 2.660 2.670 2.260 2.470 203,440 -0.06(-2.37%)
Aug 05, 2019 2.330 2.530 2.190 2.530 158,286 +0.23(+10.00%)
Aug 02, 2019 2.468 2.480 2.300 2.300 87,300 -0.13(-5.35%)
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.