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 (%)
Oct 31, 2014 5.900 6.000 5.850 6.000 11,421 +0.00(+0.00%)
Oct 30, 2014 5.930 6.000 5.850 6.000 1,275 -0.04(-0.60%)
Oct 29, 2014 5.900 6.036 5.850 6.036 5,875 +0.09(+1.45%)
Oct 28, 2014 6.032 6.032 5.910 5.950 747 +0.12(+2.06%)
Oct 24, 2014 6.050 5.830 5.830 5.830 35,100 -0.37(-5.97%)
Oct 23, 2014 6.050 6.210 5.860 6.200 8,437 +0.35(+5.98%)
Oct 22, 2014 6.160 6.233 5.850 5.850 11,500 -0.40(-6.40%)
Oct 21, 2014 6.300 6.300 6.070 6.250 4,087 -0.14(-2.19%)
Oct 20, 2014 6.050 6.700 6.050 6.390 14,823 +0.33(+5.45%)
Oct 17, 2014 5.800 6.620 5.800 6.060 30,830 +0.36(+6.32%)
Oct 16, 2014 5.140 5.140 5.010 5.700 18,838 +0.43(+8.16%)
Oct 15, 2014 5.840 5.840 4.930 5.270 72,588 -0.53(-9.14%)
Oct 14, 2014 6.110 6.130 5.800 5.800 34,813 -0.25(-4.13%)
Oct 13, 2014 6.290 6.290 6.020 6.050 41,378 -0.25(-3.97%)
Oct 10, 2014 6.400 6.417 6.050 6.300 15,659 -0.05(-0.79%)
Oct 09, 2014 6.450 6.450 6.300 6.350 5,838 -0.13(-2.01%)
Oct 08, 2014 6.620 6.640 6.400 6.480 20,509 -0.06(-0.92%)
Oct 07, 2014 6.509 6.580 6.450 6.540 10,898 +0.01(+0.15%)
Oct 06, 2014 6.960 7.110 6.510 6.530 7,950 -0.32(-4.67%)
Oct 03, 2014 6.870 7.433 6.800 6.850 17,018 -0.12(-1.72%)
Oct 02, 2014 7.330 7.330 6.710 6.970 34,956 -0.58(-7.68%)
Oct 01, 2014 7.221 7.550 7.170 7.550 17,634 +0.26(+3.57%)
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%)
Sep 02, 2014 7.450 7.450 6.800 6.870 28,472 -0.54(-7.29%)
Aug 29, 2014 7.340 7.410 7.410 7.410 26,200 +0.04(+0.54%)
Aug 28, 2014 7.350 7.500 7.130 7.370 25,990 -0.08(-1.07%)
Aug 27, 2014 7.990 7.875 7.100 7.450 60,463 -0.42(-5.40%)
Aug 26, 2014 7.900 7.920 7.700 7.875 11,724 -0.08(-0.94%)
Aug 25, 2014 8.240 8.240 7.930 7.950 7,578 -0.12(-1.49%)
Aug 22, 2014 8.010 8.210 8.001 8.070 7,765 -0.05(-0.62%)
Aug 21, 2014 8.150 8.200 7.750 8.120 60,121 -0.02(-0.25%)
Aug 20, 2014 7.710 8.035 7.560 8.140 52,310 +0.44(+5.71%)
Aug 19, 2014 8.200 8.200 7.500 7.700 72,623 +0.04(+0.52%)
Aug 18, 2014 7.470 7.950 7.030 7.660 64,491 +0.66(+9.43%)
Aug 15, 2014 7.000 7.000 6.800 7.000 37,653 +0.20(+2.94%)
Aug 14, 2014 7.050 7.050 6.800 6.800 33,741 -0.11(-1.59%)
Aug 13, 2014 6.909 7.135 6.840 6.910 23,350 -0.05(-0.72%)
Aug 12, 2014 7.230 7.740 6.820 6.960 13,507 -0.27(-3.73%)
Aug 11, 2014 7.300 7.500 7.230 7.230 38,168 -0.64(-8.13%)
Aug 08, 2014 6.950 7.210 6.950 7.870 30,463 +0.92(+13.24%)
Aug 07, 2014 6.940 6.950 6.940 6.950 807 +0.21(+3.12%)
Aug 06, 2014 6.930 7.095 6.460 6.740 4,341 -0.20(-2.88%)
Aug 05, 2014 6.990 6.990 6.940 6.940 912 +0.04(+0.58%)
Aug 04, 2014 6.910 6.910 6.900 6.900 500 +0.14(+2.07%)
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.