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 (%)
Oct 31, 2018 3.320 3.640 3.260 3.640 198,186 +0.33(+9.97%)
Oct 30, 2018 3.020 3.320 3.000 3.310 188,530 +0.31(+10.33%)
Oct 29, 2018 3.070 3.290 2.930 3.000 239,742 -0.04(-1.32%)
Oct 26, 2018 3.150 3.150 2.980 3.040 75,300 -0.18(-5.59%)
Oct 25, 2018 3.050 3.260 2.950 3.220 174,327 +0.18(+5.92%)
Oct 24, 2018 3.100 3.190 3.000 3.040 120,302 -0.06(-1.94%)
Oct 23, 2018 3.000 3.200 3.000 3.100 158,099 +0.05(+1.64%)
Oct 22, 2018 3.330 3.389 3.030 3.050 121,521 -0.29(-8.68%)
Oct 19, 2018 3.250 3.450 3.220 3.340 192,400 +0.09(+2.77%)
Oct 18, 2018 3.240 3.300 3.070 3.250 143,507 +0.00(+0.00%)
Oct 17, 2018 3.250 3.280 3.160 3.250 61,016 -0.01(-0.31%)
Oct 16, 2018 3.110 3.280 3.080 3.260 143,407 +0.19(+6.19%)
Oct 15, 2018 3.120 3.200 3.000 3.070 90,271 -0.05(-1.60%)
Oct 12, 2018 3.060 3.270 3.020 3.120 314,200 +0.10(+3.31%)
Oct 11, 2018 3.080 3.204 3.020 3.020 217,727 -0.15(-4.73%)
Oct 10, 2018 3.300 3.316 3.000 3.170 238,004 -0.17(-5.09%)
Oct 09, 2018 3.290 3.500 3.180 3.340 436,313 +0.08(+2.45%)
Oct 08, 2018 2.880 3.290 2.850 3.260 641,630 +0.25(+8.31%)
Oct 05, 2018 3.530 3.550 2.450 3.010 3,414,400 -0.52(-14.73%)
Oct 04, 2018 3.530 3.650 3.500 3.530 96,679 +0.00(+0.00%)
Oct 03, 2018 3.710 3.870 3.530 3.530 115,094 -0.18(-4.85%)
Oct 02, 2018 3.850 3.913 3.640 3.710 229,191 -0.14(-3.64%)
Oct 01, 2018 4.060 4.106 3.820 3.850 116,689 -0.21(-5.17%)
Sep 28, 2018 4.020 4.090 3.880 4.060 106,100 +0.05(+1.25%)
Sep 27, 2018 4.270 4.270 3.995 4.010 124,432 -0.28(-6.53%)
Sep 26, 2018 3.910 4.310 3.710 4.290 276,626 +0.39(+10.00%)
Sep 25, 2018 4.110 4.110 3.861 3.900 324,609 -0.24(-5.80%)
Sep 24, 2018 4.270 4.400 3.960 4.140 296,936 -0.18(-4.17%)
Sep 21, 2018 4.190 4.360 3.970 4.320 856,000 -0.05(-1.14%)
Sep 20, 2018 4.400 4.465 4.310 4.370 143,236 -0.03(-0.68%)
Sep 19, 2018 4.410 4.505 4.345 4.400 68,696 -0.03(-0.68%)
Sep 18, 2018 4.390 4.590 4.390 4.430 120,952 +0.01(+0.23%)
Sep 17, 2018 4.410 4.500 4.261 4.420 211,117 -0.09(-2.00%)
Sep 14, 2018 4.510 4.610 4.400 4.510 172,300 +0.02(+0.45%)
Sep 13, 2018 4.600 4.690 4.460 4.490 163,723 -0.07(-1.54%)
Sep 12, 2018 4.620 4.650 4.360 4.560 234,936 -0.06(-1.30%)
Sep 11, 2018 4.720 4.779 4.390 4.620 201,241 -0.14(-2.94%)
Sep 10, 2018 4.750 4.997 4.601 4.760 105,553 +0.07(+1.49%)
Sep 07, 2018 4.670 4.900 4.630 4.690 148,400 -0.07(-1.47%)
Sep 06, 2018 4.850 4.900 4.660 4.760 141,217 -0.10(-2.06%)
Sep 05, 2018 5.140 5.150 4.780 4.860 303,779 -0.36(-6.90%)
Sep 04, 2018 5.330 5.420 5.100 5.220 133,351 -0.09(-1.69%)
Aug 31, 2018 5.310 5.310 5.310 0 +0.18(+3.51%)
Aug 30, 2018 5.310 5.363 5.050 5.130 151,155 -0.14(-2.66%)
Aug 29, 2018 5.120 5.530 5.079 5.270 258,858 +0.15(+2.93%)
Aug 28, 2018 4.800 5.200 4.770 5.120 332,646 +0.42(+8.94%)
Aug 27, 2018 4.860 5.100 4.600 4.700 273,008 -0.07(-1.47%)
Aug 24, 2018 4.710 4.800 4.510 4.770 153,600 +0.10(+2.14%)
Aug 23, 2018 4.570 4.710 4.530 4.670 61,206 +0.08(+1.74%)
Aug 22, 2018 4.560 4.680 4.450 4.590 180,063 +0.04(+0.88%)
Aug 21, 2018 4.840 4.900 4.550 4.550 132,261 -0.31(-6.38%)
Aug 20, 2018 4.720 4.880 4.440 4.860 135,063 +0.15(+3.18%)
Aug 17, 2018 4.500 4.890 4.360 4.710 151,800 +0.21(+4.67%)
Aug 16, 2018 4.400 4.500 4.280 4.500 356,135 +0.20(+4.65%)
Aug 15, 2018 4.400 4.400 4.210 4.300 211,899 -0.12(-2.71%)
Aug 14, 2018 4.510 4.540 4.210 4.420 149,405 -0.08(-1.78%)
Aug 13, 2018 4.620 4.690 4.205 4.500 166,955 -0.15(-3.23%)
Aug 10, 2018 4.600 4.730 4.080 4.650 426,000 +0.00(+0.00%)
Aug 09, 2018 4.350 4.690 4.350 4.650 168,557 +0.21(+4.73%)
Aug 08, 2018 4.660 4.750 4.340 4.440 115,140 -0.21(-4.52%)
Aug 07, 2018 4.770 4.870 4.560 4.650 114,947 -0.09(-1.90%)
Aug 06, 2018 4.600 4.820 4.460 4.740 137,469 +0.15(+3.27%)
Aug 03, 2018 4.530 4.810 4.410 4.590 128,700 +0.05(+1.10%)
Aug 02, 2018 4.420 4.910 4.350 4.540 109,801 +0.09(+2.02%)
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.