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 (%)
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%)
Jun 01, 2016 4.000 4.000 3.920 4.000 19,253 +0.00(+0.00%)
May 31, 2016 3.950 4.150 3.930 4.000 23,169 +0.03(+0.76%)
May 27, 2016 3.863 3.970 3.970 3.970 32,300 +0.07(+1.79%)
May 26, 2016 3.980 3.990 3.820 3.900 18,842 -0.11(-2.74%)
May 25, 2016 3.925 4.010 3.770 4.010 14,060 +0.08(+2.04%)
May 24, 2016 4.040 4.056 3.870 3.930 18,065 -0.12(-2.96%)
May 23, 2016 4.300 4.300 3.960 4.050 18,703 -0.06(-1.46%)
May 20, 2016 4.060 4.400 4.035 4.110 90,458 +0.04(+0.98%)
May 19, 2016 3.830 4.200 3.520 4.070 109,384 +0.22(+5.71%)
May 18, 2016 3.960 4.320 3.780 3.850 38,440 -0.14(-3.51%)
May 17, 2016 3.710 4.190 3.710 3.990 67,259 +0.44(+12.39%)
May 16, 2016 3.710 3.710 3.520 3.550 63,116 -0.20(-5.33%)
May 13, 2016 4.070 4.070 3.600 3.750 92,761 -0.36(-8.76%)
May 12, 2016 4.000 4.280 4.000 4.110 86,657 -0.43(-9.47%)
May 11, 2016 4.480 4.550 4.090 4.540 31,380 +0.01(+0.22%)
May 10, 2016 4.660 4.660 4.500 4.530 30,733 -0.07(-1.52%)
May 09, 2016 4.500 4.700 4.460 4.600 28,013 +0.12(+2.68%)
May 06, 2016 4.360 4.575 4.230 4.480 26,418 +0.14(+3.23%)
May 05, 2016 4.460 4.500 4.185 4.340 91,796 -0.11(-2.47%)
May 04, 2016 4.200 5.050 4.200 4.450 696,343 +0.26(+6.21%)
May 03, 2016 4.240 4.270 4.140 4.190 35,336 -0.05(-1.18%)
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.