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, 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%)
Oct 02, 2017 4.462 4.700 4.462 4.690 41,306 +0.26(+5.87%)
Sep 29, 2017 4.500 4.510 4.410 4.430 12,165 -0.06(-1.34%)
Sep 28, 2017 4.390 4.570 4.380 4.490 23,751 -0.01(-0.22%)
Sep 27, 2017 4.499 4.630 4.460 4.500 72,210 +0.13(+2.97%)
Sep 26, 2017 4.910 4.910 4.370 4.370 81,802 -0.48(-9.90%)
Sep 25, 2017 4.900 4.949 4.690 4.850 24,939 -0.08(-1.62%)
Sep 22, 2017 4.760 4.930 4.750 4.930 18,760 +0.05(+1.02%)
Sep 21, 2017 4.700 4.895 4.670 4.880 17,544 -0.01(-0.20%)
Sep 20, 2017 4.850 4.962 4.810 4.890 28,350 +0.06(+1.24%)
Sep 19, 2017 4.810 4.959 4.800 4.830 29,934 -0.07(-1.43%)
Sep 18, 2017 4.900 4.980 4.820 4.900 38,537 +0.00(+0.00%)
Sep 15, 2017 5.140 5.190 4.800 4.900 87,289 -0.13(-2.58%)
Sep 14, 2017 5.101 5.180 4.970 5.030 40,655 -0.06(-1.18%)
Sep 13, 2017 5.062 5.200 5.040 5.090 23,625 -0.07(-1.36%)
Sep 12, 2017 5.140 5.200 4.980 5.160 41,131 +0.02(+0.39%)
Sep 11, 2017 5.080 5.190 4.872 5.140 63,963 +0.11(+2.19%)
Sep 08, 2017 4.780 5.060 4.780 5.030 42,646 +0.13(+2.65%)
Sep 07, 2017 5.000 5.220 4.740 4.900 182,985 -0.05(-1.01%)
Sep 06, 2017 4.810 4.994 4.700 4.950 104,188 +0.18(+3.77%)
Sep 05, 2017 4.620 4.840 4.540 4.770 71,001 +0.18(+3.92%)
Sep 01, 2017 4.225 4.730 4.225 4.590 51,115 +0.04(+0.88%)
Aug 31, 2017 4.380 4.560 4.350 4.550 74,493 +0.22(+5.08%)
Aug 30, 2017 4.360 4.397 4.260 4.330 10,549 -0.07(-1.59%)
Aug 29, 2017 4.170 4.440 4.141 4.400 16,624 +0.18(+4.27%)
Aug 28, 2017 4.150 4.280 4.130 4.220 29,335 +0.07(+1.69%)
Aug 25, 2017 4.360 4.360 4.150 4.150 31,684 -0.15(-3.49%)
Aug 24, 2017 4.300 4.380 4.200 4.300 36,700 +0.04(+0.94%)
Aug 23, 2017 4.331 4.470 4.260 4.260 33,328 -0.17(-3.84%)
Aug 22, 2017 4.426 4.590 4.310 4.430 50,753 +0.04(+0.91%)
Aug 21, 2017 4.210 4.430 4.210 4.390 22,721 +0.00(+0.00%)
Aug 18, 2017 4.350 4.439 4.200 4.390 32,912 +0.05(+1.15%)
Aug 17, 2017 4.260 4.440 4.210 4.340 55,039 +0.11(+2.60%)
Aug 16, 2017 4.240 4.470 4.110 4.230 38,438 +0.01(+0.24%)
Aug 15, 2017 4.430 4.430 4.170 4.220 86,613 -0.21(-4.74%)
Aug 14, 2017 4.390 4.474 4.300 4.430 57,926 +0.03(+0.68%)
Aug 11, 2017 4.570 4.615 4.340 4.400 103,682 -0.18(-3.93%)
Aug 10, 2017 4.900 4.900 4.260 4.580 143,976 -0.32(-6.53%)
Aug 09, 2017 4.652 4.900 4.412 4.900 139,156 +0.29(+6.29%)
Aug 08, 2017 4.480 4.660 4.460 4.610 34,521 +0.10(+2.22%)
Aug 07, 2017 4.860 4.910 4.410 4.510 64,341 -0.28(-5.85%)
Aug 04, 2017 4.610 4.790 4.560 4.790 39,703 +0.08(+1.70%)
Aug 03, 2017 4.520 4.760 4.520 4.710 20,887 +0.18(+3.97%)
Aug 02, 2017 4.761 4.794 4.520 4.530 32,997 -0.27(-5.62%)
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.