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 (%)
Jun 30, 2014 8.250 8.450 7.680 7.720 12,231 -0.57(-6.88%)
Jun 27, 2014 8.560 8.610 8.150 8.290 20,726 -0.26(-3.04%)
Jun 26, 2014 8.100 8.800 7.690 8.550 58,462 +0.55(+6.88%)
Jun 25, 2014 7.800 8.120 7.510 8.000 46,580 +0.20(+2.56%)
Jun 24, 2014 7.800 7.800 7.610 7.800 13,488 +0.17(+2.23%)
Jun 23, 2014 7.350 7.700 7.350 7.630 26,970 +0.13(+1.74%)
Jun 20, 2014 7.300 7.500 7.300 7.499 6,651 +0.08(+1.07%)
Jun 19, 2014 7.310 7.800 7.270 7.420 12,089 +0.12(+1.64%)
Jun 18, 2014 7.380 7.380 7.260 7.300 13,940 +0.05(+0.69%)
Jun 17, 2014 7.590 7.600 7.250 7.250 36,468 -0.34(-4.48%)
Jun 16, 2014 7.550 7.620 7.510 7.590 13,414 -0.05(-0.65%)
Jun 13, 2014 7.660 7.700 7.510 7.640 20,984 -0.11(-1.42%)
Jun 12, 2014 7.670 8.067 7.660 7.750 23,051 -0.08(-1.02%)
Jun 11, 2014 7.640 7.920 7.600 7.830 36,557 +0.09(+1.16%)
Jun 10, 2014 7.640 7.761 7.600 7.740 17,447 -0.40(-4.91%)
Jun 06, 2014 8.130 8.421 7.770 8.140 22,768 -0.06(-0.73%)
Jun 05, 2014 7.900 8.300 7.900 8.200 22,779 +0.31(+3.93%)
Jun 04, 2014 7.510 7.971 7.510 7.890 31,586 +0.29(+3.82%)
Jun 03, 2014 7.620 8.200 7.550 7.600 60,791 -0.35(-4.40%)
Jun 02, 2014 9.170 9.170 7.511 7.950 37,270 -0.43(-5.13%)
May 30, 2014 9.500 9.500 7.500 8.380 60,469 -0.72(-7.91%)
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.