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 28, 2017 4.720 4.810 4.670 4.810 120,879 +0.05(+1.05%)
Apr 27, 2017 4.750 4.860 4.710 4.760 151,696 +0.00(+0.00%)
Apr 26, 2017 5.000 5.000 4.681 4.760 49,319 -0.16(-3.25%)
Apr 25, 2017 4.870 5.065 4.770 4.920 56,708 +0.12(+2.50%)
Apr 24, 2017 4.970 4.970 4.660 4.800 13,953 -0.04(-0.83%)
Apr 21, 2017 4.910 5.040 4.730 4.840 50,701 -0.07(-1.43%)
Apr 20, 2017 5.130 5.150 4.750 4.910 87,568 -0.04(-0.81%)
Apr 19, 2017 4.800 4.950 4.775 4.950 20,498 +0.13(+2.70%)
Apr 18, 2017 4.860 4.860 4.780 4.820 11,789 +0.00(+0.00%)
Apr 17, 2017 4.850 4.905 4.752 4.820 15,468 -0.01(-0.21%)
Apr 13, 2017 4.850 4.940 4.750 4.830 51,902 +0.00(+0.00%)
Apr 12, 2017 5.140 5.150 4.800 4.830 31,120 -0.29(-5.66%)
Apr 11, 2017 5.030 5.201 4.950 5.120 45,895 +0.14(+2.81%)
Apr 10, 2017 4.900 5.050 4.830 4.980 68,605 +0.19(+3.97%)
Apr 07, 2017 4.960 4.960 4.750 4.790 33,268 -0.24(-4.77%)
Apr 06, 2017 5.120 5.120 4.850 5.030 32,491 -0.07(-1.37%)
Apr 05, 2017 5.040 5.150 4.860 5.100 78,896 +0.24(+4.94%)
Apr 04, 2017 5.180 5.400 4.860 4.860 60,767 -0.16(-3.19%)
Apr 03, 2017 5.550 5.550 4.800 5.020 134,064 -0.37(-6.86%)
Mar 31, 2017 4.720 5.390 4.720 5.390 128,186 +0.53(+10.91%)
Mar 30, 2017 4.740 4.950 4.600 4.860 40,089 +0.12(+2.53%)
Mar 29, 2017 5.070 5.070 4.710 4.740 27,584 -0.23(-4.63%)
Mar 28, 2017 4.700 5.030 4.680 4.970 81,700 +0.30(+6.42%)
Mar 27, 2017 4.650 4.730 4.520 4.670 43,517 -0.04(-0.85%)
Mar 24, 2017 4.786 4.800 4.710 4.710 25,619 -0.08(-1.67%)
Mar 23, 2017 4.740 4.790 4.700 4.790 11,704 -0.05(-1.03%)
Mar 22, 2017 4.720 4.840 4.650 4.840 17,449 +0.12(+2.54%)
Mar 21, 2017 4.710 4.720 4.600 4.720 32,767 +0.01(+0.21%)
Mar 20, 2017 4.850 4.850 4.710 4.710 26,983 -0.10(-2.08%)
Mar 17, 2017 4.790 4.880 4.730 4.810 12,371 +0.08(+1.69%)
Mar 16, 2017 4.870 4.900 4.730 4.730 16,099 -0.09(-1.87%)
Mar 15, 2017 4.830 4.850 4.720 4.820 52,376 +0.02(+0.42%)
Mar 14, 2017 4.897 4.897 4.735 4.800 16,664 -0.08(-1.64%)
Mar 13, 2017 5.000 5.000 4.840 4.880 9,168 -0.11(-2.20%)
Mar 10, 2017 4.850 5.029 4.780 4.990 51,589 +0.05(+1.01%)
Mar 09, 2017 4.860 5.110 4.700 4.940 174,381 +0.19(+4.00%)
Mar 08, 2017 4.730 4.790 4.680 4.750 43,216 -0.02(-0.42%)
Mar 07, 2017 4.740 4.810 4.730 4.770 20,149 -0.05(-1.04%)
Mar 06, 2017 5.050 5.050 4.570 4.820 25,135 -0.23(-4.55%)
Mar 03, 2017 5.100 5.100 4.860 5.050 10,422 +0.00(+0.00%)
Mar 02, 2017 4.860 5.100 4.820 5.050 31,191 +0.16(+3.27%)
Mar 01, 2017 4.800 4.960 4.720 4.890 41,882 +0.13(+2.73%)
Feb 28, 2017 4.890 4.890 4.709 4.760 19,680 -0.19(-3.84%)
Feb 27, 2017 4.990 4.990 4.860 4.950 9,647 +0.07(+1.33%)
Feb 24, 2017 4.926 5.000 4.780 4.885 17,704 +0.04(+0.72%)
Feb 23, 2017 4.970 5.040 4.820 4.850 38,767 -0.06(-1.22%)
Feb 22, 2017 5.030 5.079 4.850 4.910 49,334 -0.13(-2.58%)
Feb 21, 2017 5.290 5.312 4.955 5.040 125,936 +0.14(+2.86%)
Feb 17, 2017 4.900 4.900 4.900 0 +0.19(+4.03%)
Feb 16, 2017 4.600 4.750 4.520 4.710 26,541 +0.09(+1.95%)
Feb 15, 2017 4.690 4.734 4.410 4.620 8,638 -0.10(-2.12%)
Feb 14, 2017 4.640 4.750 4.460 4.720 44,446 +0.15(+3.28%)
Feb 13, 2017 4.700 4.720 4.465 4.570 53,738 -0.07(-1.51%)
Feb 10, 2017 4.990 4.990 4.305 4.640 57,378 -0.26(-5.31%)
Feb 09, 2017 4.600 5.090 4.600 4.900 731,785 +0.41(+9.13%)
Feb 08, 2017 4.340 4.500 4.280 4.490 44,615 +0.17(+3.94%)
Feb 07, 2017 4.590 4.590 4.260 4.320 24,523 -0.20(-4.42%)
Feb 06, 2017 4.640 4.670 4.500 4.520 13,992 -0.14(-3.00%)
Feb 03, 2017 4.360 4.780 4.320 4.660 46,075 +0.30(+6.88%)
Feb 02, 2017 4.060 4.380 4.050 4.360 10,290 +0.28(+6.86%)
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.