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 (%)
Aug 31, 2016 5.500 5.600 5.400 5.460 33,534 +0.04(+0.74%)
Aug 30, 2016 5.320 5.780 5.200 5.420 121,349 +0.10(+1.88%)
Aug 29, 2016 5.080 5.480 4.990 5.320 37,614 +0.16(+3.10%)
Aug 26, 2016 5.140 5.190 4.910 5.160 59,674 -0.03(-0.58%)
Aug 25, 2016 5.130 5.220 5.068 5.190 16,074 +0.09(+1.76%)
Aug 24, 2016 5.193 5.193 5.030 5.100 16,354 -0.13(-2.47%)
Aug 23, 2016 5.300 5.388 5.200 5.229 44,991 -0.03(-0.59%)
Aug 22, 2016 5.370 5.560 5.260 5.260 5,761 -0.10(-1.87%)
Aug 19, 2016 5.280 5.420 5.070 5.360 30,936 +0.00(+0.00%)
Aug 18, 2016 5.390 5.453 5.280 5.360 29,300 -0.09(-1.65%)
Aug 17, 2016 5.850 5.850 5.380 5.450 67,101 -0.49(-8.25%)
Aug 16, 2016 6.190 6.250 5.880 5.940 34,016 -0.17(-2.78%)
Aug 15, 2016 5.940 6.410 5.630 6.110 62,171 +0.18(+3.04%)
Aug 12, 2016 5.930 6.100 5.819 5.930 67,994 -0.05(-0.84%)
Aug 11, 2016 5.700 6.299 5.401 5.980 126,230 +0.12(+2.05%)
Aug 10, 2016 6.120 6.390 5.220 5.860 183,421 -0.27(-4.40%)
Aug 09, 2016 5.150 6.240 5.090 6.130 352,573 +1.06(+21.03%)
Aug 08, 2016 4.560 5.250 4.560 5.065 578,997 +0.56(+12.31%)
Aug 05, 2016 4.520 4.630 4.510 4.510 13,349 -0.03(-0.64%)
Aug 04, 2016 4.500 4.660 4.410 4.539 41,484 -0.06(-1.33%)
Aug 03, 2016 4.530 4.730 4.530 4.600 44,468 -0.11(-2.34%)
Aug 02, 2016 4.510 4.950 4.446 4.710 119,001 +0.20(+4.43%)
Aug 01, 2016 4.750 4.750 4.400 4.510 32,714 -0.19(-4.04%)
Jul 29, 2016 4.710 4.710 4.610 4.700 9,458 -0.04(-0.84%)
Jul 28, 2016 4.560 4.750 4.410 4.740 29,786 +0.16(+3.49%)
Jul 27, 2016 4.410 4.580 4.400 4.580 31,244 +0.09(+2.00%)
Jul 26, 2016 4.450 4.640 4.340 4.490 41,608 +0.00(+0.00%)
Jul 25, 2016 4.460 4.500 4.400 4.490 33,725 -0.04(-0.88%)
Jul 22, 2016 4.390 4.700 4.330 4.530 28,619 -0.05(-1.09%)
Jul 21, 2016 4.280 4.690 4.280 4.580 38,288 +0.33(+7.76%)
Jul 20, 2016 4.140 4.270 4.100 4.250 18,457 +0.08(+1.92%)
Jul 19, 2016 4.210 4.420 4.075 4.170 5,760 -0.17(-3.92%)
Jul 18, 2016 4.399 4.450 4.270 4.340 23,240 -0.02(-0.34%)
Jul 15, 2016 4.381 4.430 4.315 4.355 3,805 +0.06(+1.28%)
Jul 14, 2016 4.330 4.363 4.131 4.300 10,695 +0.00(+0.00%)
Jul 13, 2016 4.250 4.390 4.220 4.300 9,750 +0.08(+1.90%)
Jul 12, 2016 4.220 4.330 4.153 4.220 33,263 +0.02(+0.48%)
Jul 11, 2016 4.195 4.300 4.010 4.200 34,622 +0.13(+3.19%)
Jul 08, 2016 4.120 4.160 4.010 4.070 23,637 -0.04(-0.97%)
Jul 07, 2016 4.140 4.320 4.100 4.110 25,693 -0.27(-6.16%)
Jul 05, 2016 4.580 4.870 4.380 4.380 44,043 -0.29(-6.21%)
Jul 01, 2016 4.340 4.670 4.670 4.670 75,800 +0.29(+6.62%)
Jun 30, 2016 4.010 4.530 4.010 4.380 88,028 +0.18(+4.29%)
Jun 29, 2016 4.200 4.220 4.100 4.200 32,366 +0.01(+0.24%)
Jun 28, 2016 4.100 4.190 4.050 4.190 25,477 +0.09(+2.20%)
Jun 27, 2016 4.098 4.199 4.090 4.100 11,045 -0.13(-3.07%)
Jun 24, 2016 4.100 4.230 4.046 4.230 36,172 +0.12(+2.92%)
Jun 23, 2016 4.113 4.170 4.090 4.110 11,105 -0.04(-0.96%)
Jun 22, 2016 4.150 4.150 4.130 4.150 3,156 +0.02(+0.48%)
Jun 21, 2016 4.010 4.190 4.010 4.130 2,443 -0.07(-1.67%)
Jun 20, 2016 4.100 4.210 4.100 4.200 4,215 +0.12(+2.94%)
Jun 17, 2016 4.040 4.193 4.000 4.080 33,561 -0.16(-3.77%)
Jun 16, 2016 4.150 4.240 4.050 4.240 16,014 +0.01(+0.24%)
Jun 15, 2016 4.100 4.260 4.000 4.230 35,166 +0.09(+2.17%)
Jun 14, 2016 4.240 4.240 4.021 4.140 22,814 -0.11(-2.59%)
Jun 13, 2016 4.430 4.430 4.212 4.250 6,971 -0.05(-1.16%)
Jun 10, 2016 4.260 4.310 4.180 4.300 6,011 -0.01(-0.23%)
Jun 09, 2016 4.350 4.495 4.290 4.310 26,490 -0.04(-0.92%)
Jun 08, 2016 4.210 4.490 4.196 4.350 34,854 +0.16(+3.82%)
Jun 07, 2016 4.250 4.250 4.160 4.190 21,557 -0.06(-1.41%)
Jun 06, 2016 4.040 4.320 4.040 4.250 49,207 +0.21(+5.20%)
Jun 03, 2016 4.100 4.140 3.960 4.040 3,786 -0.11(-2.65%)
Jun 02, 2016 3.960 4.150 3.950 4.150 48,210 +0.15(+3.75%)
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.