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 (%)
Nov 28, 2014 8.960 8.960 8.090 8.180 28,045 -0.27(-3.20%)
Nov 26, 2014 8.770 8.450 8.450 8.450 40,700 -0.20(-2.31%)
Nov 25, 2014 9.100 9.480 8.500 8.650 85,984 -0.45(-4.95%)
Nov 24, 2014 8.880 9.750 8.880 9.100 112,922 +0.22(+2.48%)
Nov 21, 2014 8.500 9.000 8.200 8.880 100,473 +0.38(+4.47%)
Nov 20, 2014 8.610 8.610 7.870 8.500 104,031 -0.24(-2.75%)
Nov 19, 2014 8.060 9.925 7.700 8.740 347,765 +0.80(+10.08%)
Nov 18, 2014 7.100 8.250 7.010 7.940 270,233 +0.86(+12.15%)
Nov 17, 2014 7.260 7.260 7.010 7.080 55,859 -0.12(-1.67%)
Nov 14, 2014 7.160 7.200 6.961 7.200 59,380 +0.01(+0.14%)
Nov 13, 2014 7.370 7.490 6.899 7.190 212,153 +0.16(+2.28%)
Nov 12, 2014 6.000 7.770 5.504 7.030 624,161 +1.91(+37.30%)
Nov 11, 2014 5.500 5.690 5.100 5.120 24,058 -0.38(-6.91%)
Nov 10, 2014 5.330 5.770 5.330 5.500 27,950 +0.01(+0.18%)
Nov 07, 2014 5.950 6.150 5.360 5.490 37,331 -0.36(-6.15%)
Nov 06, 2014 5.850 6.050 5.840 5.850 13,640 +0.04(+0.69%)
Nov 05, 2014 5.998 5.998 5.800 5.810 9,873 +0.02(+0.35%)
Nov 04, 2014 5.850 5.990 5.790 5.790 10,045 -0.16(-2.69%)
Nov 03, 2014 5.850 6.030 5.850 5.950 17,533 -0.05(-0.83%)
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%)
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.