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 (%)
Feb 28, 2020 1.620 1.740 1.606 1.720 481,100 +0.10(+6.17%)
Feb 27, 2020 1.650 1.670 1.590 1.620 503,757 -0.03(-1.82%)
Feb 26, 2020 1.680 1.790 1.650 1.650 413,638 -0.02(-1.20%)
Feb 25, 2020 1.760 1.830 1.650 1.670 436,639 -0.08(-4.57%)
Feb 24, 2020 1.810 1.850 1.750 1.750 507,816 -0.10(-5.41%)
Feb 21, 2020 1.900 1.940 1.850 1.850 1,024,200 -0.04(-2.12%)
Feb 20, 2020 1.880 1.940 1.810 1.890 538,881 +0.00(+0.00%)
Feb 19, 2020 1.820 1.950 1.800 1.890 829,337 +0.11(+6.18%)
Feb 18, 2020 1.650 1.820 1.620 1.780 901,961 +0.13(+7.88%)
Feb 14, 2020 1.710 1.718 1.630 1.650 322,700 -0.06(-3.51%)
Feb 13, 2020 1.720 1.750 1.640 1.710 582,467 -0.03(-1.72%)
Feb 12, 2020 1.800 1.820 1.730 1.740 469,981 -0.05(-2.79%)
Feb 11, 2020 1.820 1.830 1.785 1.790 577,953 -0.02(-1.10%)
Feb 10, 2020 1.840 1.880 1.750 1.810 817,046 +0.10(+5.85%)
Feb 07, 2020 1.640 1.815 1.585 1.710 4,553,100 -0.49(-22.27%)
Feb 06, 2020 2.500 2.590 2.200 2.200 434,714 -0.30(-12.00%)
Feb 05, 2020 2.530 2.587 2.480 2.500 109,939 +0.00(+0.00%)
Feb 04, 2020 2.580 2.750 2.450 2.500 284,866 -0.11(-4.21%)
Feb 03, 2020 2.390 2.620 2.380 2.610 188,835 +0.24(+10.13%)
Jan 31, 2020 2.210 2.390 2.210 2.370 208,400 +0.17(+7.73%)
Jan 30, 2020 2.500 2.540 2.130 2.200 304,407 -0.30(-12.00%)
Jan 29, 2020 2.600 2.695 2.450 2.500 298,177 -0.09(-3.47%)
Jan 28, 2020 2.700 2.840 2.510 2.590 316,723 -0.08(-3.00%)
Jan 27, 2020 2.750 2.750 2.600 2.670 259,607 -0.05(-1.84%)
Jan 24, 2020 2.800 2.910 2.700 2.720 436,200 -0.05(-1.81%)
Jan 23, 2020 3.060 3.090 2.750 2.770 756,971 -0.30(-9.77%)
Jan 22, 2020 3.050 3.290 2.990 3.070 999,348 +0.16(+5.50%)
Jan 21, 2020 3.090 3.250 2.840 2.910 1,133,268 +0.09(+3.19%)
Jan 17, 2020 2.460 2.850 2.460 2.820 529,600 +0.33(+13.25%)
Jan 16, 2020 2.540 2.540 2.460 2.490 132,910 -0.06(-2.35%)
Jan 15, 2020 2.650 2.650 2.500 2.550 98,139 -0.07(-2.67%)
Jan 14, 2020 2.590 2.670 2.513 2.620 149,279 +0.06(+2.34%)
Jan 13, 2020 2.470 2.570 2.400 2.560 157,884 +0.13(+5.35%)
Jan 10, 2020 2.420 2.450 2.350 2.430 59,100 +0.01(+0.41%)
Jan 09, 2020 2.480 2.487 2.380 2.420 113,956 -0.04(-1.63%)
Jan 08, 2020 2.380 2.500 2.380 2.460 94,451 +0.07(+2.93%)
Jan 07, 2020 2.560 2.560 2.310 2.390 259,483 -0.15(-5.91%)
Jan 06, 2020 2.670 2.690 2.500 2.540 196,465 -0.09(-3.42%)
Jan 03, 2020 2.520 2.660 2.318 2.630 161,500 +0.05(+1.94%)
Jan 02, 2020 2.480 2.580 2.400 2.580 211,940 +0.16(+6.61%)
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%)
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.