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%)
Feb 01, 2017 4.090 4.490 4.050 4.080 39,335 +0.01(+0.25%)
Jan 31, 2017 4.070 4.090 4.030 4.070 14,702 -0.02(-0.49%)
Jan 30, 2017 4.100 4.160 4.050 4.090 23,111 -0.04(-0.97%)
Jan 27, 2017 4.170 4.197 4.110 4.130 15,646 -0.05(-1.20%)
Jan 26, 2017 4.160 4.229 4.150 4.180 7,494 -0.05(-1.18%)
Jan 25, 2017 4.189 4.270 4.189 4.230 17,637 +0.06(+1.44%)
Jan 24, 2017 4.180 4.208 4.150 4.170 25,329 -0.07(-1.65%)
Jan 23, 2017 4.232 4.300 4.200 4.240 19,894 +0.02(+0.47%)
Jan 20, 2017 4.290 4.400 4.210 4.220 22,744 -0.07(-1.63%)
Jan 19, 2017 4.210 4.730 4.000 4.290 211,692 +0.16(+3.87%)
Jan 18, 2017 4.100 4.224 4.020 4.130 33,563 +0.03(+0.73%)
Jan 17, 2017 4.390 4.390 4.040 4.100 55,697 -0.18(-4.21%)
Jan 13, 2017 4.280 4.280 4.280 0 -0.09(-2.06%)
Jan 12, 2017 4.540 4.545 4.280 4.370 67,850 -0.19(-4.17%)
Jan 11, 2017 4.600 4.600 4.400 4.560 11,889 -0.04(-0.87%)
Jan 10, 2017 4.440 4.660 4.431 4.600 34,878 +0.23(+5.26%)
Jan 09, 2017 4.680 4.680 4.330 4.370 51,657 -0.31(-6.62%)
Jan 06, 2017 4.940 5.000 4.680 4.680 74,807 -0.05(-1.06%)
Jan 05, 2017 4.980 4.980 4.620 4.730 67,325 -0.07(-1.46%)
Jan 04, 2017 5.000 5.000 4.750 4.800 107,992 -0.29(-5.70%)
Jan 03, 2017 5.160 5.160 4.934 5.090 26,572 +0.04(+0.79%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.22(+4.55%)
Dec 29, 2016 4.870 4.915 4.810 4.830 7,315 +0.06(+1.26%)
Dec 28, 2016 4.930 5.149 4.760 4.770 38,987 -0.14(-2.85%)
Dec 27, 2016 5.110 5.110 4.860 4.910 37,155 -0.18(-3.54%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.07(+1.39%)
Dec 22, 2016 4.873 5.110 4.873 5.020 19,857 +0.07(+1.41%)
Dec 21, 2016 5.005 5.005 4.820 4.950 11,978 -0.04(-0.80%)
Dec 20, 2016 5.080 5.199 4.830 4.990 24,334 -0.02(-0.40%)
Dec 19, 2016 5.110 5.200 4.900 5.010 40,292 -0.18(-3.47%)
Dec 16, 2016 5.380 5.380 5.100 5.190 31,098 -0.15(-2.81%)
Dec 15, 2016 5.300 5.390 5.060 5.340 45,457 +0.13(+2.50%)
Dec 14, 2016 5.250 5.450 5.200 5.210 85,767 -0.04(-0.76%)
Dec 13, 2016 5.480 5.480 5.100 5.250 26,367 -0.15(-2.78%)
Dec 12, 2016 5.250 5.470 5.240 5.400 50,015 +0.20(+3.85%)
Dec 09, 2016 4.770 5.420 4.770 5.200 97,712 +0.46(+9.70%)
Dec 08, 2016 4.650 4.840 4.630 4.740 122,647 +0.16(+3.49%)
Dec 07, 2016 4.550 4.750 4.328 4.580 31,890 +0.07(+1.55%)
Dec 06, 2016 4.650 4.670 4.400 4.510 16,824 -0.12(-2.59%)
Dec 05, 2016 4.670 4.700 4.590 4.630 34,860 -0.04(-0.86%)
Dec 02, 2016 4.740 4.750 4.660 4.670 9,440 -0.03(-0.64%)
Dec 01, 2016 4.920 4.920 4.650 4.700 10,322 +0.01(+0.21%)
Nov 30, 2016 4.770 4.890 4.690 4.690 35,947 -0.09(-1.88%)
Nov 29, 2016 4.840 4.860 4.770 4.780 27,062 -0.11(-2.25%)
Nov 28, 2016 4.914 4.950 4.810 4.890 16,979 -0.13(-2.59%)
Nov 25, 2016 5.000 5.020 4.950 5.020 5,896 +0.00(+0.00%)
Nov 23, 2016 5.020 5.020 5.020 0 +0.02(+0.40%)
Nov 22, 2016 4.890 5.000 4.760 5.000 51,335 +0.12(+2.46%)
Nov 21, 2016 4.890 4.970 4.770 4.880 21,306 -0.11(-2.20%)
Nov 18, 2016 4.990 5.000 4.760 4.990 52,791 +0.03(+0.60%)
Nov 17, 2016 5.030 5.050 4.610 4.960 69,839 -0.09(-1.78%)
Nov 16, 2016 4.950 5.070 4.700 5.050 9,625 +0.26(+5.43%)
Nov 15, 2016 4.690 5.095 4.520 4.790 49,318 +0.09(+1.91%)
Nov 14, 2016 5.149 5.149 4.700 4.700 24,793 -0.34(-6.75%)
Nov 11, 2016 5.000 5.200 4.900 5.040 87,615 -0.16(-3.08%)
Nov 10, 2016 5.000 5.200 4.770 5.200 55,212 +0.26(+5.26%)
Nov 09, 2016 4.450 5.000 4.353 4.940 39,719 +0.44(+9.78%)
Nov 08, 2016 4.390 4.512 4.390 4.500 76,080 +0.17(+3.93%)
Nov 07, 2016 4.310 4.460 4.290 4.330 35,660 +0.07(+1.64%)
Nov 04, 2016 4.300 4.416 4.250 4.260 17,063 -0.06(-1.39%)
Nov 03, 2016 4.291 4.370 4.260 4.320 3,588 -0.10(-2.26%)
Nov 02, 2016 4.510 4.700 4.310 4.420 9,120 -0.04(-0.90%)
Nov 01, 2016 4.330 4.460 4.311 4.460 10,063 +0.18(+4.21%)
Oct 31, 2016 4.270 4.380 4.260 4.280 11,535 -0.02(-0.47%)
Oct 28, 2016 4.350 4.452 4.261 4.300 16,862 -0.15(-3.37%)
Oct 27, 2016 4.650 4.820 4.350 4.450 26,142 -0.18(-3.89%)
Oct 26, 2016 4.840 4.840 4.500 4.630 60,308 -0.21(-4.34%)
Oct 25, 2016 4.520 4.840 4.330 4.840 33,752 +0.25(+5.45%)
Oct 24, 2016 4.350 4.590 4.350 4.590 137,147 +0.11(+2.46%)
Oct 21, 2016 4.460 4.750 4.320 4.480 36,443 +0.02(+0.45%)
Oct 20, 2016 4.530 4.650 4.460 4.460 23,146 -0.15(-3.25%)
Oct 19, 2016 4.610 4.700 4.470 4.610 33,688 -0.09(-1.91%)
Oct 18, 2016 4.800 4.800 4.620 4.700 23,719 +0.08(+1.73%)
Oct 17, 2016 5.000 5.000 4.620 4.620 15,501 -0.34(-6.85%)
Oct 14, 2016 4.890 4.970 4.730 4.960 26,052 +0.10(+2.06%)
Oct 13, 2016 5.170 5.170 4.800 4.860 100,131 -0.20(-3.95%)
Oct 12, 2016 5.060 5.189 5.018 5.060 69,403 -0.01(-0.20%)
Oct 11, 2016 5.120 5.163 5.040 5.070 16,424 -0.13(-2.50%)
Oct 10, 2016 5.080 5.260 5.070 5.200 36,057 +0.11(+2.16%)
Oct 07, 2016 5.090 5.300 5.050 5.090 13,735 -0.06(-1.17%)
Oct 06, 2016 5.250 5.330 5.100 5.150 32,336 -0.18(-3.38%)
Oct 05, 2016 5.250 5.330 5.100 5.330 34,573 +0.09(+1.72%)
Oct 04, 2016 5.500 5.550 5.215 5.240 24,123 -0.26(-4.73%)
Oct 03, 2016 5.460 5.645 5.450 5.500 23,509 +0.04(+0.73%)
Sep 30, 2016 5.190 5.500 5.150 5.460 60,999 +0.20(+3.80%)
Sep 29, 2016 5.350 5.450 5.160 5.260 37,336 -0.06(-1.13%)
Sep 28, 2016 5.270 5.460 5.180 5.320 59,868 +0.01(+0.19%)
Sep 27, 2016 5.440 5.660 5.140 5.310 66,948 -0.19(-3.45%)
Sep 26, 2016 5.390 5.580 5.180 5.500 51,666 +0.15(+2.80%)
Sep 23, 2016 5.500 5.580 5.350 5.350 82,921 -0.20(-3.60%)
Sep 22, 2016 5.640 5.777 5.180 5.550 158,420 -0.02(-0.36%)
Sep 21, 2016 5.840 5.850 5.500 5.570 59,792 -0.26(-4.46%)
Sep 20, 2016 6.030 6.230 5.630 5.830 142,186 -0.08(-1.35%)
Sep 19, 2016 5.870 6.090 5.760 5.910 83,115 +0.11(+1.90%)
Sep 16, 2016 6.250 6.250 5.800 5.800 96,757 -0.50(-7.94%)
Sep 15, 2016 6.500 6.640 6.220 6.300 46,238 -0.24(-3.67%)
Sep 14, 2016 6.380 6.730 6.380 6.540 108,323 +0.21(+3.32%)
Sep 13, 2016 6.500 6.760 6.130 6.330 185,557 -0.07(-1.09%)
Sep 12, 2016 5.590 6.490 5.490 6.400 332,249 +0.96(+17.65%)
Sep 09, 2016 4.510 6.090 4.510 5.440 655,682 +0.33(+6.46%)
Sep 08, 2016 5.060 5.140 4.900 5.110 14,486 +0.11(+2.20%)
Sep 07, 2016 5.140 5.310 5.000 5.000 39,160 -0.15(-2.91%)
Sep 06, 2016 5.060 5.183 4.710 5.150 103,869 +0.00(+0.02%)
Sep 02, 2016 5.210 5.149 5.149 5.149 100,800 -0.06(-1.17%)
Sep 01, 2016 5.490 5.490 5.076 5.210 29,514 -0.25(-4.58%)
Aug 31, 2016 5.500 5.600 5.400 5.460 33,534 +0.04(+0.74%)
Aug 30, 2016 5.320 5.780 5.200 5.420 121,349 +0.10(+1.88%)
Aug 29, 2016 5.080 5.480 4.990 5.320 37,614 +0.16(+3.10%)
Aug 26, 2016 5.140 5.190 4.910 5.160 59,674 -0.03(-0.58%)
Aug 25, 2016 5.130 5.220 5.068 5.190 16,074 +0.09(+1.76%)
Aug 24, 2016 5.193 5.193 5.030 5.100 16,354 -0.13(-2.47%)
Aug 23, 2016 5.300 5.388 5.200 5.229 44,991 -0.03(-0.59%)
Aug 22, 2016 5.370 5.560 5.260 5.260 5,761 -0.10(-1.87%)
Aug 19, 2016 5.280 5.420 5.070 5.360 30,936 +0.00(+0.00%)
Aug 18, 2016 5.390 5.453 5.280 5.360 29,300 -0.09(-1.65%)
Aug 17, 2016 5.850 5.850 5.380 5.450 67,101 -0.49(-8.25%)
Aug 16, 2016 6.190 6.250 5.880 5.940 34,016 -0.17(-2.78%)
Aug 15, 2016 5.940 6.410 5.630 6.110 62,171 +0.18(+3.04%)
Aug 12, 2016 5.930 6.100 5.819 5.930 67,994 -0.05(-0.84%)
Aug 11, 2016 5.700 6.299 5.401 5.980 126,230 +0.12(+2.05%)
Aug 10, 2016 6.120 6.390 5.220 5.860 183,421 -0.27(-4.40%)
Aug 09, 2016 5.150 6.240 5.090 6.130 352,573 +1.06(+21.03%)
Aug 08, 2016 4.560 5.250 4.560 5.065 578,997 +0.56(+12.31%)
Aug 05, 2016 4.520 4.630 4.510 4.510 13,349 -0.03(-0.64%)
Aug 04, 2016 4.500 4.660 4.410 4.539 41,484 -0.06(-1.33%)
Aug 03, 2016 4.530 4.730 4.530 4.600 44,468 -0.11(-2.34%)
Aug 02, 2016 4.510 4.950 4.446 4.710 119,001 +0.20(+4.43%)
Aug 01, 2016 4.750 4.750 4.400 4.510 32,714 -0.19(-4.04%)
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.