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 (%)
Nov 30, 2015 3.180 3.400 3.180 3.310 16,577 +0.07(+2.16%)
Nov 27, 2015 3.370 3.380 3.144 3.240 11,637 +0.09(+2.86%)
Nov 25, 2015 3.020 3.150 3.150 3.150 7,600 +0.11(+3.62%)
Nov 24, 2015 3.250 3.250 3.014 3.040 4,575 -0.09(-2.88%)
Nov 23, 2015 2.950 3.430 2.840 3.130 18,029 +0.18(+6.10%)
Nov 20, 2015 2.909 3.000 2.909 2.950 6,515 +0.00(+0.00%)
Nov 19, 2015 2.920 3.340 2.795 2.950 5,943 +0.02(+0.68%)
Nov 18, 2015 2.750 2.980 2.750 2.930 24,356 +0.26(+9.74%)
Nov 17, 2015 2.753 2.800 2.650 2.670 27,635 -0.10(-3.61%)
Nov 16, 2015 2.850 3.020 2.760 2.770 23,989 -0.08(-2.81%)
Nov 13, 2015 2.950 2.958 2.710 2.850 33,782 -0.06(-2.06%)
Nov 12, 2015 3.200 3.230 2.896 2.910 89,811 -0.44(-13.13%)
Nov 11, 2015 3.490 3.500 3.120 3.350 27,600 -0.24(-6.69%)
Nov 10, 2015 3.817 3.817 3.510 3.590 16,588 +0.01(+0.28%)
Nov 09, 2015 3.600 3.620 3.545 3.580 6,118 -0.02(-0.56%)
Nov 06, 2015 3.640 3.890 3.600 3.600 35,983 +0.07(+1.98%)
Nov 05, 2015 3.500 3.700 3.500 3.530 3,107 +0.03(+0.86%)
Nov 04, 2015 3.660 3.790 3.423 3.500 19,986 -0.16(-4.37%)
Nov 03, 2015 3.760 3.950 3.600 3.660 16,021 -0.09(-2.41%)
Nov 02, 2015 3.660 3.810 3.660 3.750 1,737 +0.09(+2.46%)
Oct 30, 2015 3.440 3.723 3.440 3.660 14,362 +0.22(+6.40%)
Oct 29, 2015 3.550 3.610 3.340 3.440 34,706 -0.24(-6.52%)
Oct 28, 2015 3.700 3.910 3.120 3.680 93,745 -0.03(-0.81%)
Oct 27, 2015 3.990 3.990 3.710 3.710 82,240 -0.13(-3.39%)
Oct 26, 2015 3.904 3.940 3.840 3.840 15,225 -0.06(-1.54%)
Oct 23, 2015 3.930 3.990 3.857 3.900 22,819 -0.08(-2.01%)
Oct 22, 2015 3.840 3.980 3.840 3.980 20,086 +0.14(+3.65%)
Oct 21, 2015 3.940 3.940 3.840 3.840 8,532 -0.04(-1.03%)
Oct 20, 2015 4.000 4.000 3.850 3.880 30,938 +0.03(+0.78%)
Oct 19, 2015 3.980 4.000 3.820 3.850 32,038 -0.12(-2.96%)
Oct 16, 2015 3.990 4.220 3.890 3.967 10,560 -0.02(-0.56%)
Oct 15, 2015 4.220 4.660 3.940 3.990 15,896 -0.26(-6.10%)
Oct 14, 2015 4.040 4.290 4.040 4.249 27,418 +0.24(+5.97%)
Oct 13, 2015 4.000 4.090 3.920 4.010 11,637 +0.03(+0.75%)
Oct 12, 2015 4.050 4.351 3.660 3.980 35,845 -0.02(-0.50%)
Oct 09, 2015 4.140 4.140 3.818 4.000 82,914 -0.11(-2.68%)
Oct 08, 2015 4.640 4.700 4.010 4.110 46,426 -0.20(-4.64%)
Oct 07, 2015 4.440 4.540 4.190 4.310 30,242 -0.12(-2.71%)
Oct 06, 2015 4.790 4.790 4.320 4.430 16,251 -0.04(-0.89%)
Oct 05, 2015 4.780 4.780 4.470 4.470 19,616 -0.23(-4.89%)
Oct 02, 2015 4.560 4.810 4.510 4.700 44,810 +0.05(+1.08%)
Oct 01, 2015 4.300 4.840 4.230 4.650 49,540 -0.03(-0.64%)
Sep 30, 2015 4.921 4.921 4.620 4.680 10,216 +0.16(+3.54%)
Sep 29, 2015 4.860 4.860 4.520 4.520 7,650 -0.14(-3.00%)
Sep 28, 2015 4.690 4.950 4.570 4.660 8,895 -0.04(-0.85%)
Sep 25, 2015 5.087 5.090 4.700 4.700 10,542 -0.12(-2.49%)
Sep 24, 2015 4.606 4.840 4.606 4.820 7,681 +0.05(+1.05%)
Sep 23, 2015 4.560 4.930 4.460 4.770 26,812 +0.31(+6.95%)
Sep 22, 2015 4.350 4.540 4.290 4.460 19,355 +0.04(+0.91%)
Sep 21, 2015 4.220 4.430 4.180 4.420 23,467 +0.21(+4.99%)
Sep 18, 2015 4.650 4.950 4.190 4.210 71,804 -0.60(-12.47%)
Sep 17, 2015 4.680 4.890 4.510 4.810 12,920 +0.21(+4.57%)
Sep 16, 2015 4.800 4.800 4.500 4.600 40,999 -0.10(-2.13%)
Sep 15, 2015 4.670 4.890 4.600 4.700 64,352 -0.07(-1.47%)
Sep 14, 2015 4.860 5.130 4.510 4.770 55,396 -0.18(-3.64%)
Sep 11, 2015 4.990 5.130 4.800 4.950 98,844 -0.01(-0.20%)
Sep 10, 2015 4.820 5.050 4.800 4.960 23,287 +0.08(+1.64%)
Sep 09, 2015 4.930 5.072 4.810 4.880 11,685 -0.12(-2.40%)
Sep 08, 2015 5.180 5.180 4.970 5.000 43,701 +0.04(+0.81%)
Sep 04, 2015 4.820 4.960 4.960 4.960 41,100 +0.23(+4.86%)
Sep 03, 2015 5.050 5.290 4.610 4.730 105,892 -0.31(-6.15%)
Sep 02, 2015 5.500 5.500 5.000 5.040 34,767 -0.23(-4.36%)
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.