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 30, 2020 2.320 2.340 2.220 2.290 566,800 -0.07(-2.97%)
Oct 29, 2020 2.220 2.380 2.170 2.360 997,945 +0.19(+8.76%)
Oct 28, 2020 2.230 2.240 2.130 2.170 767,424 -0.11(-4.82%)
Oct 27, 2020 2.380 2.400 2.220 2.280 592,875 -0.07(-2.98%)
Oct 26, 2020 2.330 2.390 2.260 2.350 646,204 +0.01(+0.43%)
Oct 23, 2020 2.380 2.410 2.320 2.340 557,300 -0.01(-0.43%)
Oct 22, 2020 2.430 2.440 2.320 2.350 559,744 -0.05(-2.08%)
Oct 21, 2020 2.440 2.480 2.350 2.400 473,180 -0.05(-2.04%)
Oct 20, 2020 2.470 2.485 2.370 2.450 681,351 +0.00(+0.00%)
Oct 19, 2020 2.490 2.500 2.390 2.450 666,669 +0.02(+0.82%)
Oct 16, 2020 2.480 2.500 2.400 2.430 484,100 -0.08(-3.19%)
Oct 15, 2020 2.500 2.510 2.380 2.510 712,677 +0.02(+0.80%)
Oct 14, 2020 2.700 2.730 2.470 2.490 849,723 -0.21(-7.78%)
Oct 13, 2020 2.710 2.770 2.670 2.700 957,262 +0.02(+0.75%)
Oct 12, 2020 2.640 2.800 2.630 2.680 1,190,696 +0.07(+2.68%)
Oct 09, 2020 2.630 2.710 2.580 2.610 1,066,800 +0.02(+0.77%)
Oct 08, 2020 2.600 2.690 2.530 2.590 958,256 +0.02(+0.78%)
Oct 07, 2020 2.610 2.640 2.460 2.570 1,294,447 +0.15(+6.20%)
Oct 06, 2020 2.500 2.720 2.400 2.420 3,776,675 -0.05(-2.02%)
Oct 05, 2020 2.360 2.520 2.360 2.470 676,208 +0.11(+4.66%)
Oct 02, 2020 2.370 2.440 2.305 2.360 667,600 -0.12(-4.84%)
Oct 01, 2020 2.490 2.500 2.300 2.480 965,000 +0.10(+4.20%)
Sep 30, 2020 2.760 2.760 2.370 2.380 1,920,254 -0.33(-12.18%)
Sep 29, 2020 2.470 2.800 2.380 2.710 2,709,503 +0.25(+10.16%)
Sep 28, 2020 2.290 2.490 2.260 2.460 979,181 +0.22(+9.82%)
Sep 25, 2020 2.180 2.260 2.174 2.240 439,300 +0.03(+1.36%)
Sep 24, 2020 2.150 2.290 2.110 2.210 659,931 +0.08(+3.76%)
Sep 23, 2020 2.350 2.380 2.110 2.130 928,654 -0.21(-8.97%)
Sep 22, 2020 2.370 2.440 2.300 2.340 401,128 -0.03(-1.27%)
Sep 21, 2020 2.530 2.590 2.340 2.370 619,937 -0.13(-5.20%)
Sep 18, 2020 2.460 2.530 2.375 2.500 778,300 +0.06(+2.46%)
Sep 17, 2020 2.340 2.460 2.320 2.440 440,685 +0.04(+1.67%)
Sep 16, 2020 2.400 2.440 2.310 2.400 512,809 +0.02(+0.84%)
Sep 15, 2020 2.350 2.440 2.300 2.380 536,873 +0.03(+1.28%)
Sep 14, 2020 2.390 2.390 2.290 2.350 543,316 +0.02(+0.86%)
Sep 11, 2020 2.370 2.395 2.260 2.330 623,100 -0.04(-1.69%)
Sep 10, 2020 2.350 2.390 2.230 2.370 779,588 +0.06(+2.60%)
Sep 09, 2020 2.200 2.340 2.180 2.310 907,042 +0.13(+5.96%)
Sep 08, 2020 2.350 2.350 2.170 2.180 1,075,324 -0.13(-5.63%)
Sep 04, 2020 2.360 2.370 2.200 2.310 1,040,100 -0.06(-2.53%)
Sep 03, 2020 2.550 2.570 2.310 2.370 1,359,444 -0.18(-7.06%)
Sep 02, 2020 2.600 2.650 2.500 2.550 762,722 -0.06(-2.30%)
Sep 01, 2020 2.680 2.720 2.570 2.610 950,255 -0.06(-2.25%)
Aug 31, 2020 2.590 2.780 2.550 2.670 988,381 +0.06(+2.30%)
Aug 28, 2020 2.690 2.691 2.550 2.610 698,000 -0.02(-0.76%)
Aug 27, 2020 2.750 2.750 2.570 2.630 1,090,063 -0.11(-4.01%)
Aug 26, 2020 2.590 2.760 2.590 2.740 807,036 +0.09(+3.40%)
Aug 25, 2020 2.650 2.670 2.520 2.650 1,048,957 -0.02(-0.75%)
Aug 24, 2020 2.850 2.890 2.610 2.670 1,141,236 -0.14(-4.98%)
Aug 21, 2020 2.850 2.960 2.800 2.810 1,209,400 -0.06(-2.09%)
Aug 20, 2020 2.890 2.890 2.750 2.870 963,614 +0.00(+0.00%)
Aug 19, 2020 2.800 2.980 2.620 2.870 1,959,149 -0.02(-0.69%)
Aug 18, 2020 3.000 3.010 2.720 2.890 7,856,657 +0.25(+9.47%)
Aug 17, 2020 2.540 2.700 2.380 2.640 1,645,708 +0.10(+3.94%)
Aug 14, 2020 2.600 2.690 2.450 2.540 1,099,400 -0.06(-2.31%)
Aug 13, 2020 2.410 2.650 2.400 2.600 634,184 +0.17(+7.00%)
Aug 12, 2020 2.400 2.490 2.400 2.430 453,210 +0.02(+0.83%)
Aug 11, 2020 2.560 2.574 2.400 2.410 745,995 -0.16(-6.23%)
Aug 10, 2020 2.590 2.610 2.485 2.570 511,980 -0.01(-0.39%)
Aug 07, 2020 2.700 2.700 2.410 2.580 910,700 -0.10(-3.73%)
Aug 06, 2020 2.780 2.790 2.520 2.680 629,245 +0.07(+2.68%)
Aug 05, 2020 2.920 2.970 2.570 2.610 1,341,879 -0.29(-10.00%)
Aug 04, 2020 2.880 2.980 2.820 2.900 792,485 +0.05(+1.75%)
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.