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 (%)
Jul 31, 2018 4.140 4.420 4.140 4.270 216,614 +0.04(+0.95%)
Jul 30, 2018 4.500 4.500 3.951 4.230 391,875 -0.30(-6.62%)
Jul 27, 2018 4.670 4.810 4.500 4.530 107,300 -0.17(-3.62%)
Jul 26, 2018 4.640 4.750 4.570 4.700 93,996 +0.02(+0.43%)
Jul 25, 2018 4.650 4.850 4.630 4.680 126,276 +0.00(+0.00%)
Jul 24, 2018 5.100 5.140 4.640 4.680 229,956 -0.33(-6.59%)
Jul 23, 2018 5.140 5.150 4.830 5.010 230,310 -0.04(-0.79%)
Jul 20, 2018 4.950 5.120 4.810 5.050 171,337 +0.13(+2.64%)
Jul 19, 2018 4.640 4.979 4.631 4.920 214,016 +0.23(+4.90%)
Jul 18, 2018 4.790 4.820 4.621 4.690 158,123 -0.08(-1.68%)
Jul 17, 2018 4.860 5.000 4.770 4.770 137,377 -0.15(-3.05%)
Jul 16, 2018 5.050 5.050 4.880 4.920 138,856 -0.16(-3.15%)
Jul 13, 2018 5.000 5.120 4.860 5.080 258,701 +0.07(+1.40%)
Jul 12, 2018 4.950 5.030 4.810 5.010 355,032 +0.08(+1.62%)
Jul 11, 2018 5.180 5.213 4.890 4.930 329,376 -0.25(-4.83%)
Jul 10, 2018 5.350 5.370 5.146 5.180 199,187 -0.13(-2.45%)
Jul 09, 2018 5.330 5.540 5.310 5.310 184,858 +0.00(+0.00%)
Jul 06, 2018 5.520 5.520 5.195 5.310 233,859 -0.22(-3.98%)
Jul 05, 2018 5.590 5.641 5.140 5.530 261,049 -0.05(-0.90%)
Jul 03, 2018 5.580 5.580 5.580 0 +0.07(+1.27%)
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.