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 (%)
Sep 30, 2016 5.190 5.500 5.150 5.460 60,999 +0.20(+3.80%)
Sep 29, 2016 5.350 5.450 5.160 5.260 37,336 -0.06(-1.13%)
Sep 28, 2016 5.270 5.460 5.180 5.320 59,868 +0.01(+0.19%)
Sep 27, 2016 5.440 5.660 5.140 5.310 66,948 -0.19(-3.45%)
Sep 26, 2016 5.390 5.580 5.180 5.500 51,666 +0.15(+2.80%)
Sep 23, 2016 5.500 5.580 5.350 5.350 82,921 -0.20(-3.60%)
Sep 22, 2016 5.640 5.777 5.180 5.550 158,420 -0.02(-0.36%)
Sep 21, 2016 5.840 5.850 5.500 5.570 59,792 -0.26(-4.46%)
Sep 20, 2016 6.030 6.230 5.630 5.830 142,186 -0.08(-1.35%)
Sep 19, 2016 5.870 6.090 5.760 5.910 83,115 +0.11(+1.90%)
Sep 16, 2016 6.250 6.250 5.800 5.800 96,757 -0.50(-7.94%)
Sep 15, 2016 6.500 6.640 6.220 6.300 46,238 -0.24(-3.67%)
Sep 14, 2016 6.380 6.730 6.380 6.540 108,323 +0.21(+3.32%)
Sep 13, 2016 6.500 6.760 6.130 6.330 185,557 -0.07(-1.09%)
Sep 12, 2016 5.590 6.490 5.490 6.400 332,249 +0.96(+17.65%)
Sep 09, 2016 4.510 6.090 4.510 5.440 655,682 +0.33(+6.46%)
Sep 08, 2016 5.060 5.140 4.900 5.110 14,486 +0.11(+2.20%)
Sep 07, 2016 5.140 5.310 5.000 5.000 39,160 -0.15(-2.91%)
Sep 06, 2016 5.060 5.183 4.710 5.150 103,869 +0.00(+0.02%)
Sep 02, 2016 5.210 5.149 5.149 5.149 100,800 -0.06(-1.17%)
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.