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, 2020 2.760 2.760 2.370 2.380 1,920,254 -0.33(-12.18%)
Sep 29, 2020 2.470 2.800 2.380 2.710 2,709,503 +0.25(+10.16%)
Sep 28, 2020 2.290 2.490 2.260 2.460 979,181 +0.22(+9.82%)
Sep 25, 2020 2.180 2.260 2.174 2.240 439,300 +0.03(+1.36%)
Sep 24, 2020 2.150 2.290 2.110 2.210 659,931 +0.08(+3.76%)
Sep 23, 2020 2.350 2.380 2.110 2.130 928,654 -0.21(-8.97%)
Sep 22, 2020 2.370 2.440 2.300 2.340 401,128 -0.03(-1.27%)
Sep 21, 2020 2.530 2.590 2.340 2.370 619,937 -0.13(-5.20%)
Sep 18, 2020 2.460 2.530 2.375 2.500 778,300 +0.06(+2.46%)
Sep 17, 2020 2.340 2.460 2.320 2.440 440,685 +0.04(+1.67%)
Sep 16, 2020 2.400 2.440 2.310 2.400 512,809 +0.02(+0.84%)
Sep 15, 2020 2.350 2.440 2.300 2.380 536,873 +0.03(+1.28%)
Sep 14, 2020 2.390 2.390 2.290 2.350 543,316 +0.02(+0.86%)
Sep 11, 2020 2.370 2.395 2.260 2.330 623,100 -0.04(-1.69%)
Sep 10, 2020 2.350 2.390 2.230 2.370 779,588 +0.06(+2.60%)
Sep 09, 2020 2.200 2.340 2.180 2.310 907,042 +0.13(+5.96%)
Sep 08, 2020 2.350 2.350 2.170 2.180 1,075,324 -0.13(-5.63%)
Sep 04, 2020 2.360 2.370 2.200 2.310 1,040,100 -0.06(-2.53%)
Sep 03, 2020 2.550 2.570 2.310 2.370 1,359,444 -0.18(-7.06%)
Sep 02, 2020 2.600 2.650 2.500 2.550 762,722 -0.06(-2.30%)
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.