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 (%)
Dec 31, 2019 2.250 2.450 2.200 2.420 291,100 +0.18(+8.04%)
Dec 30, 2019 2.210 2.250 2.161 2.240 126,897 +0.04(+1.82%)
Dec 27, 2019 2.080 2.230 2.030 2.200 132,400 +0.12(+5.77%)
Dec 26, 2019 2.030 2.100 2.000 2.080 270,660 +0.07(+3.48%)
Dec 24, 2019 2.000 2.070 1.980 2.010 57,000 -0.02(-0.99%)
Dec 23, 2019 2.000 2.050 1.970 2.030 90,962 +0.03(+1.50%)
Dec 20, 2019 2.010 2.050 1.890 2.000 182,100 +0.00(+0.00%)
Dec 19, 2019 1.960 2.010 1.920 2.000 106,405 +0.01(+0.50%)
Dec 18, 2019 2.020 2.040 1.956 1.990 84,135 -0.04(-1.97%)
Dec 17, 2019 2.020 2.140 2.010 2.030 93,350 -0.01(-0.49%)
Dec 16, 2019 2.150 2.150 2.020 2.040 101,678 -0.09(-4.23%)
Dec 13, 2019 2.060 2.150 1.970 2.130 138,400 +0.06(+2.90%)
Dec 12, 2019 1.950 2.070 1.850 2.070 211,450 +0.17(+8.95%)
Dec 11, 2019 1.850 1.920 1.800 1.900 116,594 +0.09(+4.97%)
Dec 10, 2019 1.960 1.980 1.810 1.810 116,847 -0.18(-9.05%)
Dec 09, 2019 1.980 2.000 1.873 1.990 122,828 -0.01(-0.50%)
Dec 06, 2019 1.950 2.020 1.940 2.000 77,000 +0.05(+2.56%)
Dec 05, 2019 1.800 1.980 1.800 1.950 202,162 +0.18(+10.17%)
Dec 04, 2019 1.760 1.850 1.750 1.770 239,710 +0.01(+0.57%)
Dec 03, 2019 2.150 2.190 1.630 1.760 709,032 -0.39(-18.14%)
Dec 02, 2019 2.170 2.276 2.140 2.150 192,400 +0.00(+0.00%)
Nov 29, 2019 2.150 2.177 2.150 2.150 34,700 -0.02(-0.92%)
Nov 27, 2019 2.150 2.175 2.110 2.170 138,800 +0.01(+0.46%)
Nov 26, 2019 2.210 2.259 2.140 2.160 174,087 -0.06(-2.70%)
Nov 25, 2019 2.260 2.290 2.185 2.220 98,048 -0.01(-0.45%)
Nov 22, 2019 2.090 2.260 2.080 2.230 193,900 +0.12(+5.69%)
Nov 21, 2019 2.130 2.130 2.070 2.110 132,199 +0.01(+0.48%)
Nov 20, 2019 2.080 2.130 2.050 2.100 192,039 +0.02(+0.96%)
Nov 19, 2019 2.050 2.160 2.050 2.080 117,237 +0.01(+0.48%)
Nov 18, 2019 2.090 2.180 2.060 2.070 141,150 -0.10(-4.61%)
Nov 15, 2019 2.190 2.210 2.140 2.170 77,100 -0.02(-0.91%)
Nov 14, 2019 2.180 2.200 2.110 2.190 56,276 +0.01(+0.46%)
Nov 13, 2019 2.190 2.270 2.060 2.180 167,995 -0.01(-0.46%)
Nov 12, 2019 2.190 2.270 2.151 2.190 44,176 +0.01(+0.46%)
Nov 11, 2019 2.330 2.378 2.160 2.180 159,245 -0.22(-9.17%)
Nov 08, 2019 2.310 2.450 2.310 2.400 71,300 +0.08(+3.45%)
Nov 07, 2019 2.400 2.410 2.280 2.320 116,615 -0.09(-3.73%)
Nov 06, 2019 2.450 2.560 2.400 2.410 95,308 -0.02(-0.82%)
Nov 05, 2019 2.700 2.720 2.400 2.430 168,388 -0.27(-10.00%)
Nov 04, 2019 2.550 2.730 2.500 2.700 369,750 +0.22(+8.87%)
Nov 01, 2019 2.060 2.640 2.060 2.480 758,900 +0.43(+20.98%)
Oct 31, 2019 2.100 2.100 2.030 2.050 76,678 -0.03(-1.44%)
Oct 30, 2019 2.200 2.290 2.060 2.080 216,546 -0.11(-5.02%)
Oct 29, 2019 2.120 2.317 2.030 2.190 353,981 +0.09(+4.29%)
Oct 28, 2019 2.180 2.180 2.020 2.100 213,383 -0.04(-1.87%)
Oct 25, 2019 2.200 2.260 2.060 2.140 207,800 -0.05(-2.28%)
Oct 24, 2019 2.320 2.320 2.130 2.190 236,477 -0.09(-3.95%)
Oct 23, 2019 2.300 2.340 2.230 2.280 126,605 -0.02(-0.87%)
Oct 22, 2019 2.360 2.455 2.300 2.300 171,897 -0.05(-2.13%)
Oct 21, 2019 2.370 2.430 2.300 2.350 201,991 +0.03(+1.29%)
Oct 18, 2019 2.410 2.510 2.300 2.320 125,000 -0.11(-4.53%)
Oct 17, 2019 2.490 2.610 2.268 2.430 382,450 -0.08(-3.19%)
Oct 16, 2019 2.600 2.670 2.420 2.510 429,696 -0.10(-3.83%)
Oct 15, 2019 2.820 2.910 2.600 2.610 356,383 -0.24(-8.42%)
Oct 14, 2019 2.930 2.960 2.830 2.850 88,028 -0.07(-2.40%)
Oct 11, 2019 3.080 3.130 2.730 2.920 229,900 -0.18(-5.81%)
Oct 10, 2019 3.180 3.260 3.040 3.100 188,581 -0.09(-2.82%)
Oct 09, 2019 3.020 3.380 2.950 3.190 274,768 -0.05(-1.54%)
Oct 08, 2019 3.350 3.350 3.140 3.240 198,447 -0.10(-2.99%)
Oct 07, 2019 3.250 3.531 3.250 3.340 244,188 +0.15(+4.70%)
Oct 04, 2019 3.450 3.580 3.150 3.190 356,300 -0.19(-5.62%)
Oct 03, 2019 3.240 3.390 3.110 3.380 319,713 +0.15(+4.64%)
Oct 02, 2019 2.850 3.260 2.810 3.230 551,796 +0.50(+18.32%)
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.