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 (%)
Sep 30, 2021 2.490 2.530 2.360 2.420 809,574 -0.04(-1.63%)
Sep 29, 2021 2.680 2.680 2.460 2.460 3,279,335 -0.23(-8.55%)
Sep 28, 2021 2.760 2.830 2.670 2.690 501,695 -0.08(-2.89%)
Sep 27, 2021 2.720 2.810 2.690 2.770 699,245 -0.02(-0.72%)
Sep 24, 2021 2.600 2.880 2.560 2.790 1,065,291 +0.16(+6.08%)
Sep 23, 2021 2.560 2.640 2.538 2.630 412,612 +0.07(+2.73%)
Sep 22, 2021 2.490 2.600 2.490 2.560 410,186 +0.07(+2.81%)
Sep 21, 2021 2.460 2.530 2.430 2.490 520,618 +0.06(+2.47%)
Sep 20, 2021 2.550 2.580 2.400 2.430 784,516 -0.22(-8.30%)
Sep 17, 2021 2.610 2.710 2.590 2.650 593,391 +0.05(+1.92%)
Sep 16, 2021 2.540 2.630 2.500 2.600 358,330 +0.07(+2.77%)
Sep 15, 2021 2.535 2.570 2.500 2.530 491,389 +0.01(+0.40%)
Sep 14, 2021 2.630 2.670 2.500 2.520 691,120 -0.08(-3.08%)
Sep 13, 2021 2.650 2.715 2.590 2.600 483,112 -0.05(-1.89%)
Sep 10, 2021 2.680 2.815 2.650 2.650 426,392 -0.06(-2.21%)
Sep 09, 2021 2.690 2.760 2.654 2.710 408,976 +0.01(+0.37%)
Sep 08, 2021 2.750 2.750 2.645 2.700 453,995 -0.03(-1.10%)
Sep 07, 2021 2.810 2.871 2.730 2.730 479,595 -0.08(-2.85%)
Sep 03, 2021 2.830 2.830 2.740 2.810 417,366 -0.01(-0.35%)
Sep 02, 2021 2.820 2.940 2.795 2.820 594,883 +0.01(+0.36%)
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.