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 29, 2021 2.220 2.270 2.210 2.240 309,847 -0.01(-0.44%)
Oct 28, 2021 2.160 2.260 2.160 2.250 463,920 +0.09(+4.17%)
Oct 27, 2021 2.230 2.270 2.150 2.160 450,744 -0.07(-3.14%)
Oct 26, 2021 2.290 2.230 398,466 -0.05(-2.19%)
Oct 25, 2021 2.250 2.320 2.254 2.280 604,401 +0.03(+1.33%)
Oct 22, 2021 2.310 2.320 2.230 2.250 636,601 -0.08(-3.43%)
Oct 21, 2021 2.378 2.430 2.310 2.330 603,191 -0.03(-1.27%)
Oct 20, 2021 2.360 2.410 2.310 2.360 627,656 +0.00(+0.00%)
Oct 19, 2021 2.340 2.380 2.300 2.360 327,076 +0.03(+1.29%)
Oct 18, 2021 2.420 2.420 2.270 2.330 651,847 -0.13(-5.28%)
Oct 15, 2021 2.450 2.570 2.420 2.460 928,719 +0.06(+2.50%)
Oct 14, 2021 2.360 2.430 2.310 2.400 485,812 +0.03(+1.27%)
Oct 13, 2021 2.310 2.390 2.272 2.370 482,957 +0.08(+3.49%)
Oct 12, 2021 2.250 2.320 2.240 2.290 561,295 +0.07(+3.15%)
Oct 11, 2021 2.330 2.350 2.200 2.220 851,422 -0.13(-5.53%)
Oct 08, 2021 2.480 2.482 2.330 2.350 650,002 -0.13(-5.24%)
Oct 07, 2021 2.530 2.570 2.440 2.480 1,335,459 -0.10(-3.88%)
Oct 06, 2021 2.180 2.700 2.180 2.580 5,617,010 +0.43(+20.00%)
Oct 05, 2021 2.220 2.250 2.150 2.150 631,078 -0.06(-2.71%)
Oct 04, 2021 2.330 2.330 2.200 2.210 885,046 -0.12(-5.15%)
Oct 01, 2021 2.420 2.425 2.280 2.330 1,042,267 -0.09(-3.72%)
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%)
Sep 01, 2021 2.800 2.820 2.710 2.810 519,616 +0.06(+2.18%)
Aug 31, 2021 2.630 2.820 2.610 2.750 772,851 +0.12(+4.56%)
Aug 30, 2021 2.640 2.650 2.550 2.630 652,351 -0.01(-0.38%)
Aug 27, 2021 2.550 2.670 2.530 2.640 588,191 +0.10(+3.94%)
Aug 26, 2021 2.580 2.647 2.530 2.540 515,581 -0.03(-1.17%)
Aug 25, 2021 2.710 2.710 2.570 2.570 528,557 -0.13(-4.81%)
Aug 24, 2021 2.530 2.730 2.510 2.700 661,393 +0.17(+6.72%)
Aug 23, 2021 2.460 2.545 2.460 2.530 939,406 +0.08(+3.27%)
Aug 20, 2021 2.440 2.500 2.420 2.450 839,038 -0.03(-1.21%)
Aug 19, 2021 2.590 2.590 2.470 2.480 910,529 -0.04(-1.59%)
Aug 18, 2021 2.660 2.680 2.520 2.520 1,244,772 -0.15(-5.62%)
Aug 17, 2021 2.750 2.815 2.660 2.670 1,047,854 -0.09(-3.26%)
Aug 16, 2021 2.840 2.860 2.740 2.760 806,778 -0.13(-4.50%)
Aug 13, 2021 2.970 2.970 2.870 2.890 519,861 -0.09(-3.02%)
Aug 12, 2021 2.840 2.980 2.800 2.980 794,353 +0.03(+1.02%)
Aug 11, 2021 2.980 3.010 2.860 2.950 959,907 -0.03(-1.01%)
Aug 10, 2021 3.110 3.120 2.950 2.980 756,056 -0.18(-5.70%)
Aug 09, 2021 2.950 3.170 2.940 3.160 871,090 +0.20(+6.76%)
Aug 06, 2021 2.850 2.980 2.840 2.960 571,890 +0.09(+3.14%)
Aug 05, 2021 2.790 2.930 2.760 2.870 616,721 +0.09(+3.24%)
Aug 04, 2021 2.850 2.860 2.770 2.780 809,697 -0.08(-2.80%)
Aug 03, 2021 3.030 3.050 2.740 2.860 1,571,864 -0.19(-6.23%)
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.