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 (%)
Sep 30, 2014 7.950 7.950 7.010 7.290 84,140 +0.39(+5.65%)
Sep 29, 2014 6.600 7.160 6.577 6.900 37,407 +0.48(+7.47%)
Sep 26, 2014 6.240 6.560 6.220 6.420 11,700 +0.16(+2.49%)
Sep 25, 2014 6.390 6.489 6.220 6.264 7,166 -0.11(-1.78%)
Sep 24, 2014 6.660 6.660 6.260 6.378 41,325 -0.14(-2.18%)
Sep 23, 2014 6.200 6.740 6.200 6.520 53,226 +0.27(+4.32%)
Sep 22, 2014 6.750 6.750 6.200 6.250 22,226 -0.25(-3.85%)
Sep 19, 2014 7.200 7.200 6.500 6.500 46,501 -0.28(-4.13%)
Sep 18, 2014 6.880 7.160 6.750 6.780 19,404 -0.02(-0.29%)
Sep 17, 2014 6.650 7.170 6.600 6.800 75,695 +0.33(+5.18%)
Sep 16, 2014 6.250 6.550 6.250 6.465 32,416 +0.27(+4.44%)
Sep 15, 2014 6.720 6.720 6.020 6.190 59,909 -0.55(-8.16%)
Sep 12, 2014 6.680 6.800 6.450 6.740 60,998 +0.25(+3.85%)
Sep 11, 2014 6.500 6.630 6.490 6.490 22,034 -0.01(-0.15%)
Sep 10, 2014 6.680 6.680 6.490 6.500 39,283 -0.30(-4.41%)
Sep 09, 2014 6.970 7.064 6.700 6.800 9,704 +0.00(+0.00%)
Sep 08, 2014 6.800 7.000 6.760 6.800 25,656 +0.00(+0.00%)
Sep 05, 2014 6.790 7.200 6.750 6.800 12,963 +0.01(+0.15%)
Sep 04, 2014 6.810 7.100 6.790 6.790 9,986 -0.02(-0.29%)
Sep 03, 2014 6.920 7.140 6.790 6.810 34,469 -0.06(-0.87%)
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.