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%)
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.