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 29, 2014 7.340 7.410 7.410 7.410 26,200 +0.04(+0.54%)
Aug 28, 2014 7.350 7.500 7.130 7.370 25,990 -0.08(-1.07%)
Aug 27, 2014 7.990 7.875 7.100 7.450 60,463 -0.42(-5.40%)
Aug 26, 2014 7.900 7.920 7.700 7.875 11,724 -0.08(-0.94%)
Aug 25, 2014 8.240 8.240 7.930 7.950 7,578 -0.12(-1.49%)
Aug 22, 2014 8.010 8.210 8.001 8.070 7,765 -0.05(-0.62%)
Aug 21, 2014 8.150 8.200 7.750 8.120 60,121 -0.02(-0.25%)
Aug 20, 2014 7.710 8.035 7.560 8.140 52,310 +0.44(+5.71%)
Aug 19, 2014 8.200 8.200 7.500 7.700 72,623 +0.04(+0.52%)
Aug 18, 2014 7.470 7.950 7.030 7.660 64,491 +0.66(+9.43%)
Aug 15, 2014 7.000 7.000 6.800 7.000 37,653 +0.20(+2.94%)
Aug 14, 2014 7.050 7.050 6.800 6.800 33,741 -0.11(-1.59%)
Aug 13, 2014 6.909 7.135 6.840 6.910 23,350 -0.05(-0.72%)
Aug 12, 2014 7.230 7.740 6.820 6.960 13,507 -0.27(-3.73%)
Aug 11, 2014 7.300 7.500 7.230 7.230 38,168 -0.64(-8.13%)
Aug 08, 2014 6.950 7.210 6.950 7.870 30,463 +0.92(+13.24%)
Aug 07, 2014 6.940 6.950 6.940 6.950 807 +0.21(+3.12%)
Aug 06, 2014 6.930 7.095 6.460 6.740 4,341 -0.20(-2.88%)
Aug 05, 2014 6.990 6.990 6.940 6.940 912 +0.04(+0.58%)
Aug 04, 2014 6.910 6.910 6.900 6.900 500 +0.14(+2.07%)
Aug 01, 2014 6.500 6.990 6.500 6.760 6,328 +0.27(+4.16%)
Jul 31, 2014 6.820 6.850 6.444 6.490 14,040 -0.41(-5.94%)
Jul 29, 2014 6.660 6.900 6.900 6.900 22,900 -0.20(-2.82%)
Jul 28, 2014 7.300 7.300 7.100 7.100 453 +0.09(+1.28%)
Jul 25, 2014 7.010 7.030 7.010 7.010 1,650 +0.00(+0.00%)
Jul 24, 2014 7.060 7.070 6.910 7.010 12,160 -0.06(-0.85%)
Jul 23, 2014 6.910 7.070 6.710 7.070 39,948 +0.42(+6.32%)
Jul 22, 2014 6.770 6.770 6.610 6.650 22,526 +0.00(+0.00%)
Jul 21, 2014 6.270 7.000 6.270 6.650 5,752 +0.15(+2.31%)
Jul 18, 2014 6.500 6.700 6.370 6.500 5,236 +0.24(+3.83%)
Jul 17, 2014 6.520 6.620 6.250 6.260 28,818 -0.26(-3.99%)
Jul 16, 2014 6.700 6.840 6.500 6.520 17,472 -0.09(-1.36%)
Jul 15, 2014 7.060 7.140 6.610 6.610 19,771 -0.53(-7.42%)
Jul 14, 2014 7.310 7.338 7.050 7.140 10,889 -0.06(-0.83%)
Jul 11, 2014 7.050 7.460 7.050 7.200 3,015 +0.15(+2.13%)
Jul 10, 2014 7.260 7.260 7.020 7.050 35,200 -0.10(-1.40%)
Jul 09, 2014 7.220 7.350 7.040 7.150 16,650 -0.10(-1.38%)
Jul 08, 2014 7.185 7.600 7.180 7.250 8,487 -0.18(-2.42%)
Jul 07, 2014 7.231 7.550 7.200 7.430 13,938 +0.23(+3.19%)
Jul 03, 2014 7.040 7.200 7.200 7.200 8,900 +0.06(+0.85%)
Jul 02, 2014 7.300 7.358 7.000 7.139 5,307 -0.01(-0.15%)
Jul 01, 2014 7.920 7.940 6.700 7.150 106,308 -0.57(-7.38%)
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%)
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.