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 30, 2018 4.440 4.510 4.110 4.120 718,183 -0.27(-6.15%)
Apr 27, 2018 4.300 4.423 4.130 4.390 711,420 +0.15(+3.54%)
Apr 26, 2018 4.140 4.310 4.100 4.240 1,216,804 +0.10(+2.42%)
Apr 25, 2018 3.700 4.320 3.700 4.140 3,021,800 +0.46(+12.50%)
Apr 24, 2018 3.820 3.910 3.660 3.680 182,555 -0.14(-3.66%)
Apr 23, 2018 3.870 3.870 3.650 3.820 227,053 -0.04(-1.04%)
Apr 20, 2018 3.650 3.890 3.640 3.860 190,783 +0.19(+5.18%)
Apr 19, 2018 3.880 3.880 3.620 3.670 182,690 -0.22(-5.66%)
Apr 18, 2018 3.900 3.930 3.720 3.890 217,115 +0.02(+0.52%)
Apr 17, 2018 3.800 3.950 3.610 3.870 466,545 +0.13(+3.48%)
Apr 16, 2018 3.800 3.800 3.570 3.740 275,570 -0.05(-1.32%)
Apr 13, 2018 3.890 3.901 3.660 3.790 390,611 -0.10(-2.57%)
Apr 12, 2018 4.090 4.260 3.796 3.890 1,618,900 +0.23(+6.28%)
Apr 11, 2018 3.590 3.740 3.570 3.660 159,448 +0.03(+0.83%)
Apr 10, 2018 3.800 3.800 3.570 3.630 400,553 -0.17(-4.47%)
Apr 09, 2018 3.970 3.970 3.770 3.800 531,277 -0.11(-2.81%)
Apr 06, 2018 4.030 4.079 3.840 3.910 1,167,770 -0.18(-4.40%)
Apr 05, 2018 3.770 4.140 3.770 4.090 1,161,550 +0.37(+9.95%)
Apr 04, 2018 3.470 3.830 3.440 3.720 1,596,670 +0.29(+8.45%)
Apr 03, 2018 3.520 3.550 3.390 3.430 255,998 -0.08(-2.28%)
Apr 02, 2018 3.200 3.540 3.200 3.510 363,856 +0.32(+10.03%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.09(-2.74%)
Mar 28, 2018 3.310 3.400 3.260 3.280 226,465 -0.03(-0.91%)
Mar 27, 2018 3.600 3.600 3.310 3.310 275,790 -0.17(-4.89%)
Mar 26, 2018 3.350 3.500 3.300 3.480 557,004 +0.13(+3.88%)
Mar 23, 2018 3.400 3.430 3.280 3.350 2,744,311 -0.42(-11.14%)
Mar 22, 2018 3.990 3.990 3.640 3.770 436,655 -0.44(-10.45%)
Mar 21, 2018 4.430 4.440 4.190 4.210 138,073 -0.20(-4.54%)
Mar 20, 2018 4.410 4.520 4.310 4.410 41,839 -0.02(-0.45%)
Mar 19, 2018 4.550 4.550 4.310 4.430 61,114 -0.10(-2.21%)
Mar 16, 2018 4.420 4.570 4.360 4.530 70,936 +0.05(+1.12%)
Mar 15, 2018 4.380 4.500 4.350 4.480 56,149 -0.04(-0.88%)
Mar 14, 2018 4.660 4.710 4.450 4.520 102,298 -0.15(-3.21%)
Mar 13, 2018 4.500 4.690 4.401 4.670 83,487 +0.19(+4.24%)
Mar 12, 2018 4.650 4.710 4.390 4.480 72,977 -0.16(-3.45%)
Mar 09, 2018 4.490 4.670 4.470 4.640 95,860 +0.17(+3.80%)
Mar 08, 2018 4.600 4.600 4.400 4.470 56,863 -0.07(-1.54%)
Mar 07, 2018 4.310 4.670 4.260 4.540 118,232 +0.22(+5.09%)
Mar 06, 2018 4.300 4.400 4.200 4.320 96,728 +0.03(+0.70%)
Mar 05, 2018 4.250 4.410 4.250 4.290 77,920 +0.06(+1.42%)
Mar 02, 2018 4.180 4.300 4.000 4.230 75,737 +0.04(+0.95%)
Mar 01, 2018 4.030 4.270 3.850 4.190 230,107 +0.19(+4.75%)
Feb 28, 2018 4.490 4.490 3.925 4.000 632,109 -0.49(-10.91%)
Feb 27, 2018 4.460 4.600 4.300 4.490 134,497 +0.02(+0.45%)
Feb 26, 2018 4.380 4.560 4.350 4.470 91,510 +0.07(+1.59%)
Feb 23, 2018 4.440 4.487 4.303 4.400 116,586 -0.04(-0.90%)
Feb 22, 2018 4.710 4.710 4.381 4.440 122,827 -0.22(-4.72%)
Feb 21, 2018 4.820 4.879 4.610 4.660 90,956 -0.16(-3.32%)
Feb 20, 2018 4.700 4.930 4.500 4.820 149,181 +0.11(+2.34%)
Feb 16, 2018 4.710 4.710 4.710 0 -0.03(-0.63%)
Feb 15, 2018 4.660 4.920 4.580 4.740 156,491 +0.08(+1.72%)
Feb 14, 2018 4.760 4.880 4.550 4.660 144,070 -0.09(-1.89%)
Feb 13, 2018 4.490 4.829 4.450 4.750 123,435 +0.26(+5.79%)
Feb 12, 2018 4.440 4.550 4.330 4.490 133,388 +0.02(+0.45%)
Feb 09, 2018 4.670 4.739 4.350 4.470 125,429 -0.12(-2.61%)
Feb 08, 2018 4.750 4.940 4.570 4.590 166,395 -0.04(-0.86%)
Feb 07, 2018 4.870 4.988 4.630 4.630 153,855 -0.24(-4.93%)
Feb 06, 2018 4.890 5.080 4.810 4.870 153,294 -0.13(-2.60%)
Feb 05, 2018 4.810 5.080 4.810 5.000 122,767 +0.11(+2.25%)
Feb 02, 2018 5.150 5.250 4.833 4.890 295,873 -0.35(-6.68%)
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.