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 (%)
Apr 30, 2020 2.650 2.650 2.460 2.510 929,273 -0.11(-4.20%)
Apr 29, 2020 2.520 2.720 2.430 2.620 1,366,175 +0.13(+5.22%)
Apr 28, 2020 2.760 2.870 2.380 2.490 2,163,268 -0.13(-4.96%)
Apr 27, 2020 2.450 2.650 2.350 2.620 2,838,369 +0.31(+13.42%)
Apr 24, 2020 2.020 2.390 1.950 2.310 1,762,400 +0.32(+16.08%)
Apr 23, 2020 1.790 2.030 1.780 1.990 1,569,273 +0.20(+11.17%)
Apr 22, 2020 1.870 1.870 1.750 1.790 589,311 -0.01(-0.56%)
Apr 21, 2020 1.820 1.870 1.700 1.800 772,275 -0.03(-1.64%)
Apr 20, 2020 1.780 1.840 1.690 1.830 979,289 +0.13(+7.65%)
Apr 17, 2020 1.880 1.900 1.650 1.700 889,900 -0.08(-4.49%)
Apr 16, 2020 1.880 1.900 1.720 1.780 877,886 +0.04(+2.30%)
Apr 15, 2020 1.500 1.750 1.490 1.740 914,958 +0.25(+16.78%)
Apr 14, 2020 1.850 2.000 1.480 1.490 2,713,262 -0.16(-9.70%)
Apr 13, 2020 1.400 1.680 1.390 1.650 1,308,057 +0.31(+23.13%)
Apr 09, 2020 1.400 1.420 1.320 1.340 645,700 -0.02(-1.47%)
Apr 08, 2020 1.300 1.390 1.270 1.360 327,350 +0.11(+8.80%)
Apr 07, 2020 1.360 1.400 1.240 1.250 558,454 -0.10(-7.41%)
Apr 06, 2020 1.400 1.430 1.311 1.350 486,359 +0.02(+1.50%)
Apr 03, 2020 1.340 1.400 1.310 1.330 314,500 +0.00(+0.00%)
Apr 02, 2020 1.410 1.460 1.330 1.330 178,000 -0.03(-2.21%)
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.