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 (%)
Jan 31, 2022 1.290 1.460 1.460 319,164 +0.17(+13.18%)
Jan 28, 2022 1.250 1.298 1.200 1.290 301,505 +0.04(+3.20%)
Jan 27, 2022 1.350 1.429 1.240 1.250 241,832 -0.09(-6.72%)
Jan 26, 2022 1.370 1.440 1.310 1.340 335,475 +0.01(+0.75%)
Jan 25, 2022 1.310 1.345 1.270 1.330 283,062 +0.01(+0.76%)
Jan 24, 2022 1.260 1.340 1.180 1.320 875,629 +0.00(+0.00%)
Jan 21, 2022 1.420 1.420 1.280 1.320 1,208,700 -0.05(-3.65%)
Jan 20, 2022 1.420 1.470 1.360 1.370 499,458 -0.04(-2.84%)
Jan 19, 2022 1.450 1.490 1.400 1.410 553,993 -0.05(-3.42%)
Jan 18, 2022 1.510 1.540 1.440 1.460 895,601 -0.08(-5.19%)
Jan 14, 2022 1.540 0 -0.06(-3.75%)
Jan 13, 2022 1.710 1.710 1.590 1.600 515,941 -0.08(-4.76%)
Jan 12, 2022 1.710 1.730 1.670 1.680 299,380 -0.01(-0.59%)
Jan 11, 2022 1.650 1.730 1.650 1.690 447,755 +0.02(+1.20%)
Jan 10, 2022 1.660 1.680 1.590 1.670 672,435 -0.03(-1.76%)
Jan 07, 2022 1.660 1.710 1.640 1.700 535,864 +0.05(+3.03%)
Jan 06, 2022 1.670 1.710 1.630 1.650 605,856 -0.03(-1.79%)
Jan 05, 2022 1.800 1.805 1.670 1.680 682,428 -0.12(-6.67%)
Jan 04, 2022 1.850 1.870 1.770 1.800 376,118 -0.05(-2.70%)
Jan 03, 2022 1.720 1.850 1.715 1.850 350,771 +0.14(+8.19%)
Dec 31, 2021 1.740 1.795 1.710 1.710 759,709 -0.07(-3.93%)
Dec 30, 2021 1.720 1.820 1.710 1.780 813,278 +0.05(+2.89%)
Dec 29, 2021 1.850 1.860 1.730 1.730 529,624 -0.11(-5.98%)
Dec 28, 2021 1.950 1.982 1.830 1.840 575,790 -0.10(-5.15%)
Dec 27, 2021 1.880 1.950 1.860 1.940 706,104 +0.04(+2.11%)
Dec 23, 2021 1.880 1.910 1.823 1.900 535,280 +0.02(+1.06%)
Dec 22, 2021 1.800 1.890 1.760 1.880 714,975 +0.06(+3.30%)
Dec 21, 2021 1.840 1.860 1.760 1.820 1,255,685 -0.02(-1.09%)
Dec 20, 2021 1.850 1.860 1.770 1.840 704,012 -0.08(-4.17%)
Dec 17, 2021 1.790 1.990 1.760 1.920 4,240,542 +0.10(+5.49%)
Dec 16, 2021 1.900 1.910 1.760 1.820 791,133 -0.08(-4.21%)
Dec 15, 2021 1.810 1.900 1.730 1.900 708,454 +0.06(+3.26%)
Dec 14, 2021 1.940 1.940 1.790 1.840 845,976 -0.10(-5.15%)
Dec 13, 2021 1.900 2.010 1.860 1.940 857,299 +0.04(+2.11%)
Dec 10, 2021 1.980 1.985 1.868 1.900 257,457 -0.02(-1.04%)
Dec 09, 2021 2.020 2.050 1.900 1.920 475,127 -0.11(-5.42%)
Dec 08, 2021 2.040 2.070 1.965 2.030 285,834 +0.03(+1.50%)
Dec 07, 2021 1.810 2.088 1.800 2.000 1,390,885 +0.21(+11.73%)
Dec 06, 2021 1.760 1.860 1.690 1.790 801,351 +0.04(+2.29%)
Dec 03, 2021 1.870 1.890 1.730 1.750 1,074,367 -0.13(-6.91%)
Dec 02, 2021 1.900 1.960 1.870 1.880 803,809 -0.02(-1.05%)
Dec 01, 2021 2.100 2.105 1.900 1.900 892,664 -0.19(-9.09%)
Nov 30, 2021 2.080 2.110 2.050 2.090 870,625 +0.00(+0.00%)
Nov 29, 2021 2.170 2.180 2.075 2.090 517,635 -0.08(-3.69%)
Nov 26, 2021 2.150 2.170 2.080 2.170 423,565 -0.02(-0.91%)
Nov 24, 2021 2.160 2.190 2.100 2.190 481,359 +0.03(+1.39%)
Nov 23, 2021 2.170 2.210 2.130 2.160 606,559 -0.04(-1.82%)
Nov 22, 2021 2.350 2.360 2.185 2.200 582,162 -0.16(-6.78%)
Nov 19, 2021 2.260 2.380 2.210 2.360 710,807 +0.08(+3.51%)
Nov 18, 2021 2.350 2.365 2.260 2.280 617,040 -0.07(-2.98%)
Nov 17, 2021 2.400 2.470 2.320 2.350 270,741 -0.08(-3.29%)
Nov 16, 2021 2.430 2.440 2.360 2.430 286,944 +0.00(+0.00%)
Nov 15, 2021 2.490 2.515 2.380 2.430 444,509 -0.01(-0.41%)
Nov 12, 2021 2.310 2.470 2.280 2.440 507,504 +0.13(+5.63%)
Nov 11, 2021 2.340 2.400 2.210 2.310 977,769 +0.01(+0.43%)
Nov 10, 2021 2.420 2.300 2.300 540,735 -0.14(-5.74%)
Nov 09, 2021 2.400 2.490 2.320 2.440 610,210 +0.03(+1.24%)
Nov 08, 2021 2.400 2.440 2.380 2.410 289,514 +0.00(+0.00%)
Nov 05, 2021 2.380 2.410 2.330 2.410 660,560 +0.05(+2.12%)
Nov 04, 2021 2.410 2.440 2.331 2.360 453,880 -0.05(-2.07%)
Nov 03, 2021 2.270 2.440 2.263 2.410 475,251 +0.11(+4.78%)
Nov 02, 2021 2.320 2.339 2.270 2.300 257,717 -0.02(-0.86%)
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.