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 (%)
Apr 30, 2021 3.440 3.440 3.250 3.270 1,133,500 -0.20(-5.76%)
Apr 29, 2021 3.650 3.650 3.370 3.470 1,061,541 -0.16(-4.41%)
Apr 28, 2021 3.680 3.700 3.540 3.630 863,177 +0.04(+1.11%)
Apr 27, 2021 3.790 3.800 3.540 3.590 723,448 -0.12(-3.23%)
Apr 26, 2021 3.690 3.750 3.550 3.710 845,047 +0.13(+3.63%)
Apr 23, 2021 3.460 3.640 3.420 3.580 690,700 +0.18(+5.29%)
Apr 22, 2021 3.530 3.608 3.340 3.400 632,123 -0.08(-2.30%)
Apr 21, 2021 3.270 3.520 3.170 3.480 1,318,637 +0.15(+4.50%)
Apr 20, 2021 3.460 3.470 3.230 3.330 1,019,121 -0.15(-4.31%)
Apr 19, 2021 3.620 3.640 3.350 3.480 1,182,450 -0.14(-3.87%)
Apr 16, 2021 3.700 3.843 3.550 3.620 829,100 -0.06(-1.63%)
Apr 15, 2021 4.000 4.000 3.620 3.680 890,885 -0.26(-6.60%)
Apr 14, 2021 3.940 4.120 3.920 3.940 674,370 +0.02(+0.51%)
Apr 13, 2021 3.940 3.980 3.780 3.920 841,920 +0.04(+1.03%)
Apr 12, 2021 3.960 3.990 3.650 3.880 1,392,841 -0.04(-1.02%)
Apr 09, 2021 3.980 4.060 3.860 3.920 945,300 -0.06(-1.51%)
Apr 08, 2021 4.130 4.140 3.880 3.980 818,098 -0.10(-2.45%)
Apr 07, 2021 4.130 4.170 3.930 4.080 1,003,183 -0.09(-2.16%)
Apr 06, 2021 4.200 4.300 4.120 4.170 685,291 -0.03(-0.71%)
Apr 05, 2021 4.480 4.490 4.160 4.200 699,295 -0.15(-3.45%)
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.