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 29, 2016 2.030 2.050 1.850 1.950 19,662 +0.01(+0.52%)
Feb 26, 2016 1.990 1.990 1.940 1.940 2,440 -0.05(-2.51%)
Feb 25, 2016 2.000 2.000 1.990 1.990 790 -0.05(-2.45%)
Feb 24, 2016 1.850 2.060 1.820 2.040 20,614 +0.24(+13.33%)
Feb 23, 2016 1.935 2.000 1.780 1.800 28,907 -0.10(-5.26%)
Feb 22, 2016 1.961 2.120 1.821 1.900 127,873 +0.10(+5.56%)
Feb 19, 2016 1.810 1.940 1.800 1.800 48,250 +0.00(+0.00%)
Feb 18, 2016 1.880 1.890 1.800 1.800 20,937 -0.12(-6.25%)
Feb 17, 2016 1.900 1.940 1.900 1.920 6,493 -0.03(-1.29%)
Feb 16, 2016 2.005 2.005 1.900 1.945 4,002 +0.03(+1.30%)
Feb 12, 2016 2.140 1.920 1.920 1.920 19,600 -0.23(-10.70%)
Feb 11, 2016 2.050 2.150 2.050 2.150 300 +0.15(+7.50%)
Feb 10, 2016 1.910 2.040 1.750 2.000 8,221 +0.05(+2.56%)
Feb 09, 2016 1.958 2.000 1.950 1.950 6,000 +0.00(+0.00%)
Feb 08, 2016 2.000 2.000 1.950 1.950 2,877 +0.00(+0.00%)
Feb 05, 2016 2.020 2.020 1.940 1.950 4,800 -0.04(-2.01%)
Feb 04, 2016 2.210 2.220 1.920 1.990 14,547 +0.06(+3.11%)
Feb 03, 2016 1.980 1.980 1.930 1.930 1,743 +0.03(+1.58%)
Feb 02, 2016 1.860 2.130 1.840 1.900 4,345 -0.06(-3.06%)
Feb 01, 2016 1.980 1.980 1.950 1.960 557 -0.10(-4.86%)
Jan 29, 2016 2.260 2.260 1.950 2.060 6,285 +0.06(+3.00%)
Jan 28, 2016 1.990 2.000 1.850 2.000 6,960 +0.01(+0.50%)
Jan 27, 2016 1.890 1.990 1.890 1.990 4,157 +0.10(+5.29%)
Jan 26, 2016 1.920 2.370 1.710 1.890 19,825 -0.02(-1.10%)
Jan 25, 2016 2.080 2.090 1.840 1.911 44,911 -0.16(-7.68%)
Jan 22, 2016 2.170 2.220 2.000 2.070 34,813 -0.12(-5.48%)
Jan 21, 2016 2.170 2.190 2.170 2.190 1,138 +0.06(+2.82%)
Jan 20, 2016 2.000 2.130 2.000 2.130 8,007 +0.13(+6.50%)
Jan 19, 2016 2.060 2.075 2.000 2.000 16,854 -0.02(-0.99%)
Jan 15, 2016 2.090 2.020 2.020 2.020 1,600 -0.09(-4.27%)
Jan 14, 2016 2.000 2.140 2.000 2.110 40,368 +0.11(+5.50%)
Jan 13, 2016 2.050 2.170 2.000 2.000 46,817 -0.05(-2.44%)
Jan 12, 2016 2.300 2.300 2.010 2.050 22,540 -0.17(-7.66%)
Jan 11, 2016 2.463 2.470 2.210 2.220 14,914 -0.21(-8.64%)
Jan 08, 2016 2.680 2.680 2.380 2.430 17,589 -0.23(-8.65%)
Jan 07, 2016 2.590 2.760 2.535 2.660 18,034 +0.14(+5.56%)
Jan 06, 2016 2.836 2.836 2.520 2.520 17,303 -0.17(-6.32%)
Jan 05, 2016 2.586 2.940 2.586 2.690 18,093 +0.05(+1.89%)
Jan 04, 2016 2.870 2.870 2.534 2.640 7,387 -0.01(-0.38%)
Dec 31, 2015 2.714 2.650 2.650 2.650 36,100 +0.01(+0.38%)
Dec 30, 2015 2.800 2.800 2.620 2.640 13,580 -0.09(-3.30%)
Dec 29, 2015 2.930 2.990 2.710 2.730 12,893 -0.04(-1.44%)
Dec 28, 2015 2.610 2.800 2.590 2.770 42,831 +0.15(+5.73%)
Dec 24, 2015 2.538 2.620 2.620 2.620 12,200 +0.02(+0.77%)
Dec 23, 2015 2.660 2.810 2.510 2.600 37,026 -0.09(-3.35%)
Dec 22, 2015 2.670 2.700 2.650 2.690 21,807 -0.01(-0.37%)
Dec 21, 2015 2.650 2.700 2.620 2.700 30,052 +0.08(+3.05%)
Dec 18, 2015 2.730 2.730 2.520 2.620 33,880 -0.20(-7.09%)
Dec 17, 2015 2.890 2.890 2.710 2.820 22,966 -0.07(-2.42%)
Dec 16, 2015 2.920 2.920 2.830 2.890 8,018 +0.05(+1.76%)
Dec 15, 2015 2.810 2.920 2.760 2.840 3,356 +0.03(+1.03%)
Dec 14, 2015 2.890 2.900 2.780 2.811 17,213 -0.10(-3.40%)
Dec 11, 2015 2.928 3.070 2.900 2.910 29,650 -0.03(-1.02%)
Dec 10, 2015 2.975 3.040 2.930 2.940 9,854 -0.04(-1.34%)
Dec 09, 2015 2.990 3.080 2.980 2.980 6,394 -0.04(-1.32%)
Dec 08, 2015 3.010 3.060 3.000 3.020 8,363 +0.00(+0.00%)
Dec 07, 2015 3.170 3.192 2.950 3.020 19,308 -0.15(-4.73%)
Dec 04, 2015 3.200 3.371 3.080 3.170 21,185 -0.05(-1.55%)
Dec 03, 2015 2.991 3.400 2.991 3.220 91,753 +0.00(+0.00%)
Dec 02, 2015 3.122 3.300 2.880 3.220 59,832 +0.09(+2.87%)
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.