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 28, 2018 4.020 4.090 3.880 4.060 106,100 +0.05(+1.25%)
Sep 27, 2018 4.270 4.270 3.995 4.010 124,432 -0.28(-6.53%)
Sep 26, 2018 3.910 4.310 3.710 4.290 276,626 +0.39(+10.00%)
Sep 25, 2018 4.110 4.110 3.861 3.900 324,609 -0.24(-5.80%)
Sep 24, 2018 4.270 4.400 3.960 4.140 296,936 -0.18(-4.17%)
Sep 21, 2018 4.190 4.360 3.970 4.320 856,000 -0.05(-1.14%)
Sep 20, 2018 4.400 4.465 4.310 4.370 143,236 -0.03(-0.68%)
Sep 19, 2018 4.410 4.505 4.345 4.400 68,696 -0.03(-0.68%)
Sep 18, 2018 4.390 4.590 4.390 4.430 120,952 +0.01(+0.23%)
Sep 17, 2018 4.410 4.500 4.261 4.420 211,117 -0.09(-2.00%)
Sep 14, 2018 4.510 4.610 4.400 4.510 172,300 +0.02(+0.45%)
Sep 13, 2018 4.600 4.690 4.460 4.490 163,723 -0.07(-1.54%)
Sep 12, 2018 4.620 4.650 4.360 4.560 234,936 -0.06(-1.30%)
Sep 11, 2018 4.720 4.779 4.390 4.620 201,241 -0.14(-2.94%)
Sep 10, 2018 4.750 4.997 4.601 4.760 105,553 +0.07(+1.49%)
Sep 07, 2018 4.670 4.900 4.630 4.690 148,400 -0.07(-1.47%)
Sep 06, 2018 4.850 4.900 4.660 4.760 141,217 -0.10(-2.06%)
Sep 05, 2018 5.140 5.150 4.780 4.860 303,779 -0.36(-6.90%)
Sep 04, 2018 5.330 5.420 5.100 5.220 133,351 -0.09(-1.69%)
Aug 31, 2018 5.310 5.310 5.310 0 +0.18(+3.51%)
Aug 30, 2018 5.310 5.363 5.050 5.130 151,155 -0.14(-2.66%)
Aug 29, 2018 5.120 5.530 5.079 5.270 258,858 +0.15(+2.93%)
Aug 28, 2018 4.800 5.200 4.770 5.120 332,646 +0.42(+8.94%)
Aug 27, 2018 4.860 5.100 4.600 4.700 273,008 -0.07(-1.47%)
Aug 24, 2018 4.710 4.800 4.510 4.770 153,600 +0.10(+2.14%)
Aug 23, 2018 4.570 4.710 4.530 4.670 61,206 +0.08(+1.74%)
Aug 22, 2018 4.560 4.680 4.450 4.590 180,063 +0.04(+0.88%)
Aug 21, 2018 4.840 4.900 4.550 4.550 132,261 -0.31(-6.38%)
Aug 20, 2018 4.720 4.880 4.440 4.860 135,063 +0.15(+3.18%)
Aug 17, 2018 4.500 4.890 4.360 4.710 151,800 +0.21(+4.67%)
Aug 16, 2018 4.400 4.500 4.280 4.500 356,135 +0.20(+4.65%)
Aug 15, 2018 4.400 4.400 4.210 4.300 211,899 -0.12(-2.71%)
Aug 14, 2018 4.510 4.540 4.210 4.420 149,405 -0.08(-1.78%)
Aug 13, 2018 4.620 4.690 4.205 4.500 166,955 -0.15(-3.23%)
Aug 10, 2018 4.600 4.730 4.080 4.650 426,000 +0.00(+0.00%)
Aug 09, 2018 4.350 4.690 4.350 4.650 168,557 +0.21(+4.73%)
Aug 08, 2018 4.660 4.750 4.340 4.440 115,140 -0.21(-4.52%)
Aug 07, 2018 4.770 4.870 4.560 4.650 114,947 -0.09(-1.90%)
Aug 06, 2018 4.600 4.820 4.460 4.740 137,469 +0.15(+3.27%)
Aug 03, 2018 4.530 4.810 4.410 4.590 128,700 +0.05(+1.10%)
Aug 02, 2018 4.420 4.910 4.350 4.540 109,801 +0.09(+2.02%)
Aug 01, 2018 4.260 4.530 4.250 4.450 161,968 +0.18(+4.22%)
Jul 31, 2018 4.140 4.420 4.140 4.270 216,614 +0.04(+0.95%)
Jul 30, 2018 4.500 4.500 3.951 4.230 391,875 -0.30(-6.62%)
Jul 27, 2018 4.670 4.810 4.500 4.530 107,300 -0.17(-3.62%)
Jul 26, 2018 4.640 4.750 4.570 4.700 93,996 +0.02(+0.43%)
Jul 25, 2018 4.650 4.850 4.630 4.680 126,276 +0.00(+0.00%)
Jul 24, 2018 5.100 5.140 4.640 4.680 229,956 -0.33(-6.59%)
Jul 23, 2018 5.140 5.150 4.830 5.010 230,310 -0.04(-0.79%)
Jul 20, 2018 4.950 5.120 4.810 5.050 171,337 +0.13(+2.64%)
Jul 19, 2018 4.640 4.979 4.631 4.920 214,016 +0.23(+4.90%)
Jul 18, 2018 4.790 4.820 4.621 4.690 158,123 -0.08(-1.68%)
Jul 17, 2018 4.860 5.000 4.770 4.770 137,377 -0.15(-3.05%)
Jul 16, 2018 5.050 5.050 4.880 4.920 138,856 -0.16(-3.15%)
Jul 13, 2018 5.000 5.120 4.860 5.080 258,701 +0.07(+1.40%)
Jul 12, 2018 4.950 5.030 4.810 5.010 355,032 +0.08(+1.62%)
Jul 11, 2018 5.180 5.213 4.890 4.930 329,376 -0.25(-4.83%)
Jul 10, 2018 5.350 5.370 5.146 5.180 199,187 -0.13(-2.45%)
Jul 09, 2018 5.330 5.540 5.310 5.310 184,858 +0.00(+0.00%)
Jul 06, 2018 5.520 5.520 5.195 5.310 233,859 -0.22(-3.98%)
Jul 05, 2018 5.590 5.641 5.140 5.530 261,049 -0.05(-0.90%)
Jul 03, 2018 5.580 5.580 5.580 0 +0.07(+1.27%)
Jul 02, 2018 5.570 5.590 5.330 5.510 217,344 -0.13(-2.30%)
Jun 29, 2018 5.720 5.550 5.640 124,963 +0.04(+0.71%)
Jun 28, 2018 5.820 5.820 5.390 5.600 354,408 -0.24(-4.11%)
Jun 27, 2018 5.960 5.960 5.800 5.840 219,114 -0.13(-2.18%)
Jun 26, 2018 5.900 6.039 5.720 5.970 228,211 +0.08(+1.36%)
Jun 25, 2018 6.090 6.150 5.720 5.890 395,531 -0.25(-4.07%)
Jun 22, 2018 6.150 6.320 5.838 6.140 518,005 +0.15(+2.50%)
Jun 21, 2018 5.910 6.040 5.780 5.990 255,799 +0.12(+2.04%)
Jun 20, 2018 5.730 6.020 5.670 5.870 399,158 +0.16(+2.80%)
Jun 19, 2018 5.660 5.730 5.440 5.710 239,607 +0.01(+0.18%)
Jun 18, 2018 5.600 5.860 5.570 5.700 312,766 +0.14(+2.52%)
Jun 15, 2018 5.650 5.450 5.560 234,654 -0.09(-1.59%)
Jun 14, 2018 5.610 5.680 5.400 5.650 334,040 +0.17(+3.10%)
Jun 13, 2018 5.370 5.600 5.280 5.480 349,443 +0.12(+2.24%)
Jun 12, 2018 5.220 5.390 5.190 5.360 257,394 +0.11(+2.10%)
Jun 11, 2018 5.310 5.425 5.170 5.250 347,588 -0.06(-1.13%)
Jun 08, 2018 4.890 5.443 4.890 5.310 490,635 +0.28(+5.57%)
Jun 07, 2018 5.140 5.150 4.885 5.030 313,546 -0.11(-2.14%)
Jun 06, 2018 4.700 5.220 4.660 5.140 284,261 +0.47(+10.06%)
Jun 05, 2018 4.750 4.980 4.640 4.670 208,144 -0.08(-1.68%)
Jun 04, 2018 4.570 4.870 4.510 4.750 268,340 +0.21(+4.63%)
Jun 01, 2018 4.440 4.620 4.420 4.540 208,889 +0.14(+3.18%)
May 31, 2018 4.600 4.630 4.390 4.400 235,825 -0.20(-4.35%)
May 30, 2018 4.590 4.720 4.480 4.600 268,880 +0.05(+1.10%)
May 29, 2018 4.610 4.640 4.415 4.550 232,364 -0.06(-1.30%)
May 25, 2018 4.610 4.610 4.610 0 +0.06(+1.32%)
May 24, 2018 4.630 4.640 4.370 4.550 411,112 -0.09(-1.94%)
May 23, 2018 4.550 4.730 4.480 4.640 284,893 +0.03(+0.65%)
May 22, 2018 4.550 4.630 4.380 4.610 386,637 +0.12(+2.67%)
May 21, 2018 3.930 4.630 3.930 4.490 681,472 +0.55(+13.96%)
May 18, 2018 4.080 4.130 3.920 3.940 257,443 -0.15(-3.67%)
May 17, 2018 4.020 4.140 4.010 4.090 116,960 +0.06(+1.49%)
May 16, 2018 4.100 4.170 4.000 4.030 226,238 -0.05(-1.23%)
May 15, 2018 4.190 4.190 4.010 4.080 260,557 -0.12(-2.86%)
May 14, 2018 4.370 4.489 4.120 4.200 295,434 -0.12(-2.78%)
May 11, 2018 4.380 4.380 4.200 4.320 442,079 -0.03(-0.69%)
May 10, 2018 4.590 4.740 4.260 4.350 820,165 +0.15(+3.57%)
May 09, 2018 4.210 4.250 4.070 4.200 327,088 +0.04(+0.96%)
May 08, 2018 4.340 4.340 4.120 4.160 238,523 -0.18(-4.15%)
May 07, 2018 4.280 4.450 4.250 4.340 227,191 +0.09(+2.12%)
May 04, 2018 4.200 4.330 4.180 4.250 194,935 +0.01(+0.24%)
May 03, 2018 4.430 4.461 4.120 4.240 293,034 -0.18(-4.07%)
May 02, 2018 4.330 4.480 4.278 4.420 411,822 +0.11(+2.55%)
May 01, 2018 4.140 4.330 4.000 4.310 359,617 +0.19(+4.61%)
Apr 30, 2018 4.440 4.510 4.110 4.120 718,183 -0.27(-6.15%)
Apr 27, 2018 4.300 4.423 4.130 4.390 711,420 +0.15(+3.54%)
Apr 26, 2018 4.140 4.310 4.100 4.240 1,216,804 +0.10(+2.42%)
Apr 25, 2018 3.700 4.320 3.700 4.140 3,021,800 +0.46(+12.50%)
Apr 24, 2018 3.820 3.910 3.660 3.680 182,555 -0.14(-3.66%)
Apr 23, 2018 3.870 3.870 3.650 3.820 227,053 -0.04(-1.04%)
Apr 20, 2018 3.650 3.890 3.640 3.860 190,783 +0.19(+5.18%)
Apr 19, 2018 3.880 3.880 3.620 3.670 182,690 -0.22(-5.66%)
Apr 18, 2018 3.900 3.930 3.720 3.890 217,115 +0.02(+0.52%)
Apr 17, 2018 3.800 3.950 3.610 3.870 466,545 +0.13(+3.48%)
Apr 16, 2018 3.800 3.800 3.570 3.740 275,570 -0.05(-1.32%)
Apr 13, 2018 3.890 3.901 3.660 3.790 390,611 -0.10(-2.57%)
Apr 12, 2018 4.090 4.260 3.796 3.890 1,618,900 +0.23(+6.28%)
Apr 11, 2018 3.590 3.740 3.570 3.660 159,448 +0.03(+0.83%)
Apr 10, 2018 3.800 3.800 3.570 3.630 400,553 -0.17(-4.47%)
Apr 09, 2018 3.970 3.970 3.770 3.800 531,277 -0.11(-2.81%)
Apr 06, 2018 4.030 4.079 3.840 3.910 1,167,770 -0.18(-4.40%)
Apr 05, 2018 3.770 4.140 3.770 4.090 1,161,550 +0.37(+9.95%)
Apr 04, 2018 3.470 3.830 3.440 3.720 1,596,670 +0.29(+8.45%)
Apr 03, 2018 3.520 3.550 3.390 3.430 255,998 -0.08(-2.28%)
Apr 02, 2018 3.200 3.540 3.200 3.510 363,856 +0.32(+10.03%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.09(-2.74%)
Mar 28, 2018 3.310 3.400 3.260 3.280 226,465 -0.03(-0.91%)
Mar 27, 2018 3.600 3.600 3.310 3.310 275,790 -0.17(-4.89%)
Mar 26, 2018 3.350 3.500 3.300 3.480 557,004 +0.13(+3.88%)
Mar 23, 2018 3.400 3.430 3.280 3.350 2,744,311 -0.42(-11.14%)
Mar 22, 2018 3.990 3.990 3.640 3.770 436,655 -0.44(-10.45%)
Mar 21, 2018 4.430 4.440 4.190 4.210 138,073 -0.20(-4.54%)
Mar 20, 2018 4.410 4.520 4.310 4.410 41,839 -0.02(-0.45%)
Mar 19, 2018 4.550 4.550 4.310 4.430 61,114 -0.10(-2.21%)
Mar 16, 2018 4.420 4.570 4.360 4.530 70,936 +0.05(+1.12%)
Mar 15, 2018 4.380 4.500 4.350 4.480 56,149 -0.04(-0.88%)
Mar 14, 2018 4.660 4.710 4.450 4.520 102,298 -0.15(-3.21%)
Mar 13, 2018 4.500 4.690 4.401 4.670 83,487 +0.19(+4.24%)
Mar 12, 2018 4.650 4.710 4.390 4.480 72,977 -0.16(-3.45%)
Mar 09, 2018 4.490 4.670 4.470 4.640 95,860 +0.17(+3.80%)
Mar 08, 2018 4.600 4.600 4.400 4.470 56,863 -0.07(-1.54%)
Mar 07, 2018 4.310 4.670 4.260 4.540 118,232 +0.22(+5.09%)
Mar 06, 2018 4.300 4.400 4.200 4.320 96,728 +0.03(+0.70%)
Mar 05, 2018 4.250 4.410 4.250 4.290 77,920 +0.06(+1.42%)
Mar 02, 2018 4.180 4.300 4.000 4.230 75,737 +0.04(+0.95%)
Mar 01, 2018 4.030 4.270 3.850 4.190 230,107 +0.19(+4.75%)
Feb 28, 2018 4.490 4.490 3.925 4.000 632,109 -0.49(-10.91%)
Feb 27, 2018 4.460 4.600 4.300 4.490 134,497 +0.02(+0.45%)
Feb 26, 2018 4.380 4.560 4.350 4.470 91,510 +0.07(+1.59%)
Feb 23, 2018 4.440 4.487 4.303 4.400 116,586 -0.04(-0.90%)
Feb 22, 2018 4.710 4.710 4.381 4.440 122,827 -0.22(-4.72%)
Feb 21, 2018 4.820 4.879 4.610 4.660 90,956 -0.16(-3.32%)
Feb 20, 2018 4.700 4.930 4.500 4.820 149,181 +0.11(+2.34%)
Feb 16, 2018 4.710 4.710 4.710 0 -0.03(-0.63%)
Feb 15, 2018 4.660 4.920 4.580 4.740 156,491 +0.08(+1.72%)
Feb 14, 2018 4.760 4.880 4.550 4.660 144,070 -0.09(-1.89%)
Feb 13, 2018 4.490 4.829 4.450 4.750 123,435 +0.26(+5.79%)
Feb 12, 2018 4.440 4.550 4.330 4.490 133,388 +0.02(+0.45%)
Feb 09, 2018 4.670 4.739 4.350 4.470 125,429 -0.12(-2.61%)
Feb 08, 2018 4.750 4.940 4.570 4.590 166,395 -0.04(-0.86%)
Feb 07, 2018 4.870 4.988 4.630 4.630 153,855 -0.24(-4.93%)
Feb 06, 2018 4.890 5.080 4.810 4.870 153,294 -0.13(-2.60%)
Feb 05, 2018 4.810 5.080 4.810 5.000 122,767 +0.11(+2.25%)
Feb 02, 2018 5.150 5.250 4.833 4.890 295,873 -0.35(-6.68%)
Feb 01, 2018 5.190 5.420 5.171 5.240 170,870 -0.21(-3.85%)
Jan 31, 2018 5.150 5.500 5.050 5.450 216,106 +0.24(+4.61%)
Jan 30, 2018 5.480 5.520 5.200 5.210 247,612 -0.32(-5.79%)
Jan 29, 2018 5.690 5.750 5.400 5.530 229,477 -0.22(-3.83%)
Jan 26, 2018 5.890 5.950 5.550 5.750 247,668 -0.21(-3.44%)
Jan 25, 2018 5.970 6.180 5.860 5.955 226,099 -0.06(-1.08%)
Jan 24, 2018 6.190 6.259 5.980 6.020 200,324 -0.25(-3.99%)
Jan 23, 2018 6.400 6.410 6.010 6.270 308,546 -0.10(-1.57%)
Jan 22, 2018 6.760 6.779 6.360 6.370 233,063 -0.46(-6.73%)
Jan 19, 2018 7.000 7.060 6.780 6.830 92,168 -0.17(-2.43%)
Jan 18, 2018 7.020 7.058 6.880 7.000 146,679 +0.01(+0.14%)
Jan 17, 2018 6.930 7.010 6.670 6.990 169,917 +0.20(+2.95%)
Jan 16, 2018 7.000 7.100 6.760 6.790 185,783 -0.18(-2.58%)
Jan 12, 2018 6.970 6.970 6.970 0 +0.20(+2.95%)
Jan 11, 2018 6.860 6.900 6.580 6.770 194,860 -0.06(-0.88%)
Jan 10, 2018 6.670 6.864 6.670 6.830 153,368 +0.06(+0.89%)
Jan 09, 2018 6.950 7.000 6.580 6.770 384,956 -0.24(-3.42%)
Jan 08, 2018 7.250 7.250 6.910 7.010 193,657 -0.26(-3.58%)
Jan 05, 2018 7.400 7.400 7.070 7.270 170,301 -0.08(-1.09%)
Jan 04, 2018 7.010 7.580 7.010 7.350 221,405 +0.28(+3.96%)
Jan 03, 2018 7.920 7.990 7.000 7.070 525,027 -0.67(-8.66%)
Jan 02, 2018 7.410 7.950 7.250 7.740 307,103 +0.27(+3.61%)
Dec 29, 2017 7.470 7.470 7.470 0 -0.22(-2.86%)
Dec 28, 2017 7.900 7.990 7.500 7.690 318,804 -0.20(-2.53%)
Dec 27, 2017 7.900 7.900 7.611 7.890 129,388 -0.09(-1.13%)
Dec 26, 2017 7.480 7.990 7.330 7.980 211,963 +0.48(+6.40%)
Dec 22, 2017 7.870 7.870 7.450 7.500 272,155 -0.39(-4.94%)
Dec 21, 2017 8.100 8.134 7.600 7.890 267,003 -0.31(-3.78%)
Dec 20, 2017 7.890 8.200 7.842 8.200 287,370 +0.40(+5.13%)
Dec 19, 2017 8.550 8.550 7.800 7.800 482,857 -0.58(-6.92%)
Dec 18, 2017 8.050 8.460 7.950 8.380 628,693 +0.62(+7.99%)
Dec 15, 2017 6.970 7.840 6.950 7.760 749,918 +0.87(+12.63%)
Dec 14, 2017 6.690 7.060 6.650 6.890 229,811 +0.30(+4.55%)
Dec 13, 2017 6.480 6.712 6.420 6.590 148,850 +0.19(+2.97%)
Dec 12, 2017 6.740 6.790 6.380 6.400 188,986 -0.23(-3.47%)
Dec 11, 2017 7.100 7.140 6.600 6.630 304,739 -0.46(-6.49%)
Dec 08, 2017 6.980 7.100 6.890 7.090 130,810 +0.18(+2.60%)
Dec 07, 2017 7.010 7.099 6.780 6.910 310,375 -0.12(-1.71%)
Dec 06, 2017 7.580 7.580 7.000 7.030 278,831 -0.44(-5.89%)
Dec 05, 2017 7.200 7.460 7.060 7.470 265,539 +0.30(+4.18%)
Dec 04, 2017 7.500 8.060 7.120 7.170 436,790 -0.25(-3.37%)
Dec 01, 2017 7.420 7.500 7.000 7.420 887,640 +0.31(+4.36%)
Nov 30, 2017 5.980 7.160 5.750 7.110 1,137,867 +1.11(+18.50%)
Nov 29, 2017 6.110 6.280 5.950 6.000 226,311 +0.00(+0.00%)
Nov 28, 2017 6.240 6.290 5.850 6.000 327,412 -0.18(-2.91%)
Nov 27, 2017 6.650 6.718 6.060 6.180 588,450 -0.31(-4.78%)
Nov 24, 2017 6.010 6.530 6.010 6.490 424,424 +0.54(+9.08%)
Nov 22, 2017 6.100 6.232 5.800 5.950 773,467 +0.15(+2.59%)
Nov 21, 2017 5.490 6.001 5.280 5.800 1,870,978 +0.43(+8.01%)
Nov 20, 2017 5.120 5.490 5.080 5.370 216,189 +0.35(+6.97%)
Nov 17, 2017 5.070 5.150 5.010 5.020 189,465 -0.04(-0.79%)
Nov 16, 2017 5.000 5.089 4.950 5.060 225,860 +0.08(+1.61%)
Nov 15, 2017 5.150 5.190 4.890 4.980 873,436 -0.07(-1.39%)
Nov 14, 2017 4.830 5.184 4.640 5.050 397,320 +0.25(+5.21%)
Nov 13, 2017 4.800 4.821 4.630 4.800 78,039 +0.03(+0.63%)
Nov 10, 2017 4.820 4.871 4.700 4.770 64,316 -0.01(-0.21%)
Nov 09, 2017 4.600 4.870 4.550 4.780 202,034 +0.13(+2.80%)
Nov 08, 2017 4.600 4.750 4.521 4.650 103,404 +0.18(+4.03%)
Nov 07, 2017 4.566 4.566 4.410 4.470 3,641 -0.15(-3.25%)
Nov 06, 2017 4.760 4.760 4.500 4.620 34,671 -0.17(-3.55%)
Nov 03, 2017 4.580 4.790 4.500 4.790 51,647 +0.14(+3.01%)
Nov 02, 2017 4.600 4.650 4.460 4.650 8,582 +0.05(+1.09%)
Nov 01, 2017 4.680 4.680 4.420 4.600 10,729 -0.08(-1.71%)
Oct 31, 2017 4.260 4.749 4.260 4.680 96,958 +0.47(+11.16%)
Oct 30, 2017 4.480 4.480 4.210 4.210 30,948 -0.26(-5.82%)
Oct 27, 2017 4.260 4.480 4.230 4.470 28,897 +0.22(+5.18%)
Oct 26, 2017 4.280 4.290 4.180 4.250 12,426 +0.02(+0.47%)
Oct 25, 2017 4.280 4.282 4.200 4.230 12,206 -0.05(-1.17%)
Oct 24, 2017 4.220 4.285 4.130 4.280 15,507 +0.05(+1.18%)
Oct 23, 2017 4.207 4.290 4.140 4.230 26,520 -0.05(-1.17%)
Oct 20, 2017 4.240 4.280 4.110 4.280 11,455 +0.08(+1.90%)
Oct 19, 2017 4.200 4.240 4.090 4.200 28,359 -0.09(-2.10%)
Oct 18, 2017 4.350 4.350 4.200 4.290 27,675 +0.03(+0.70%)
Oct 17, 2017 4.350 4.390 4.220 4.260 94,338 -0.12(-2.74%)
Oct 16, 2017 4.320 4.390 4.310 4.380 31,744 -0.08(-1.79%)
Oct 13, 2017 4.460 4.500 4.360 4.460 24,100 +0.01(+0.22%)
Oct 12, 2017 4.490 4.500 4.420 4.450 30,974 -0.04(-0.89%)
Oct 11, 2017 4.400 4.500 4.360 4.490 34,810 +0.09(+2.05%)
Oct 10, 2017 4.470 4.470 4.300 4.400 40,190 -0.09(-2.00%)
Oct 09, 2017 4.390 4.550 4.350 4.490 61,003 +0.14(+3.22%)
Oct 06, 2017 4.600 4.720 4.310 4.350 138,634 -0.18(-3.97%)
Oct 05, 2017 4.610 4.650 4.510 4.530 16,936 -0.07(-1.52%)
Oct 04, 2017 4.580 4.700 4.510 4.600 54,853 +0.10(+2.22%)
Oct 03, 2017 4.650 4.790 4.500 4.500 85,958 -0.19(-4.05%)
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.