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 29, 2016 3.900 4.080 3.890 4.000 74,305 +0.07(+1.78%)
Apr 28, 2016 3.990 4.180 3.800 3.930 173,007 -0.02(-0.51%)
Apr 27, 2016 4.150 4.730 3.850 3.950 1,282,997 +0.56(+16.52%)
Apr 26, 2016 3.400 3.449 3.240 3.390 37,477 +0.09(+2.73%)
Apr 25, 2016 3.200 3.400 3.100 3.300 24,498 +0.00(+0.00%)
Apr 22, 2016 2.940 3.300 2.750 3.300 138,304 +0.40(+13.60%)
Apr 21, 2016 2.970 3.180 2.900 2.905 15,151 +0.00(+0.17%)
Apr 20, 2016 2.890 3.359 2.850 2.900 52,035 +0.01(+0.35%)
Apr 19, 2016 2.960 2.960 2.750 2.890 10,692 -0.04(-1.37%)
Apr 18, 2016 3.040 3.040 2.860 2.930 38,560 -0.20(-6.39%)
Apr 15, 2016 3.340 3.340 3.130 3.130 13,950 -0.26(-7.67%)
Apr 14, 2016 3.390 3.513 2.710 3.390 77,998 -0.07(-2.14%)
Apr 13, 2016 2.880 3.680 2.880 3.464 120,040 +0.58(+20.28%)
Apr 12, 2016 2.850 2.900 2.780 2.880 13,794 +0.03(+1.05%)
Apr 11, 2016 2.770 2.870 2.770 2.850 20,325 +0.07(+2.52%)
Apr 08, 2016 2.660 2.850 2.600 2.780 20,060 +0.12(+4.51%)
Apr 07, 2016 2.700 2.750 2.600 2.660 25,069 -0.02(-0.75%)
Apr 06, 2016 2.600 2.810 2.505 2.680 59,739 +0.11(+4.28%)
Apr 05, 2016 2.780 2.780 2.550 2.570 52,782 -0.21(-7.55%)
Apr 04, 2016 2.770 3.000 2.630 2.780 27,884 -0.12(-4.14%)
Apr 01, 2016 3.020 3.020 2.760 2.900 9,520 -0.02(-0.68%)
Mar 31, 2016 2.810 3.050 2.560 2.920 66,166 +0.06(+2.10%)
Mar 30, 2016 3.060 3.180 2.800 2.860 37,524 -0.21(-6.84%)
Mar 29, 2016 3.000 3.160 3.000 3.070 22,806 +0.11(+3.72%)
Mar 28, 2016 2.830 3.050 2.800 2.960 23,775 -0.09(-2.95%)
Mar 24, 2016 3.200 3.050 3.050 3.050 37,200 -0.05(-1.61%)
Mar 23, 2016 2.980 3.230 2.800 3.100 92,013 +0.04(+1.31%)
Mar 22, 2016 3.310 3.420 3.000 3.060 47,902 -0.18(-5.56%)
Mar 21, 2016 2.980 3.499 2.980 3.240 124,115 +0.29(+9.83%)
Mar 18, 2016 2.640 2.950 2.500 2.950 54,696 +0.43(+17.06%)
Mar 17, 2016 2.540 2.942 2.460 2.520 104,762 +0.08(+3.28%)
Mar 16, 2016 2.190 2.540 2.082 2.440 105,031 +0.38(+18.45%)
Mar 15, 2016 1.910 2.440 1.910 2.060 49,446 +0.13(+6.74%)
Mar 14, 2016 1.880 2.070 1.840 1.930 9,773 +0.04(+2.12%)
Mar 11, 2016 2.060 2.060 1.890 1.890 23,596 -0.11(-5.50%)
Mar 10, 2016 1.947 2.020 1.947 2.000 29,562 +0.07(+3.63%)
Mar 09, 2016 1.860 2.000 1.740 1.930 24,408 +0.24(+14.20%)
Mar 08, 2016 1.780 1.810 1.690 1.690 16,771 -0.02(-1.17%)
Mar 07, 2016 1.900 1.900 1.700 1.710 35,736 -0.23(-11.86%)
Mar 04, 2016 1.810 1.950 1.810 1.940 5,757 +0.12(+6.59%)
Mar 03, 2016 1.990 2.035 1.800 1.820 8,038 -0.17(-8.54%)
Mar 02, 2016 1.990 2.000 1.990 1.990 555 +0.01(+0.51%)
Mar 01, 2016 2.020 2.050 2.020 1.980 5,937 +0.03(+1.54%)
Feb 29, 2016 2.030 2.050 1.850 1.950 19,662 +0.01(+0.52%)
Feb 26, 2016 1.990 1.990 1.940 1.940 2,440 -0.05(-2.51%)
Feb 25, 2016 2.000 2.000 1.990 1.990 790 -0.05(-2.45%)
Feb 24, 2016 1.850 2.060 1.820 2.040 20,614 +0.24(+13.33%)
Feb 23, 2016 1.935 2.000 1.780 1.800 28,907 -0.10(-5.26%)
Feb 22, 2016 1.961 2.120 1.821 1.900 127,873 +0.10(+5.56%)
Feb 19, 2016 1.810 1.940 1.800 1.800 48,250 +0.00(+0.00%)
Feb 18, 2016 1.880 1.890 1.800 1.800 20,937 -0.12(-6.25%)
Feb 17, 2016 1.900 1.940 1.900 1.920 6,493 -0.03(-1.29%)
Feb 16, 2016 2.005 2.005 1.900 1.945 4,002 +0.03(+1.30%)
Feb 12, 2016 2.140 1.920 1.920 1.920 19,600 -0.23(-10.70%)
Feb 11, 2016 2.050 2.150 2.050 2.150 300 +0.15(+7.50%)
Feb 10, 2016 1.910 2.040 1.750 2.000 8,221 +0.05(+2.56%)
Feb 09, 2016 1.958 2.000 1.950 1.950 6,000 +0.00(+0.00%)
Feb 08, 2016 2.000 2.000 1.950 1.950 2,877 +0.00(+0.00%)
Feb 05, 2016 2.020 2.020 1.940 1.950 4,800 -0.04(-2.01%)
Feb 04, 2016 2.210 2.220 1.920 1.990 14,547 +0.06(+3.11%)
Feb 03, 2016 1.980 1.980 1.930 1.930 1,743 +0.03(+1.58%)
Feb 02, 2016 1.860 2.130 1.840 1.900 4,345 -0.06(-3.06%)
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.