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%)
Jul 02, 2018 5.570 5.590 5.330 5.510 217,344 -0.13(-2.30%)
Jun 29, 2018 5.720 5.550 5.640 124,963 +0.04(+0.71%)
Jun 28, 2018 5.820 5.820 5.390 5.600 354,408 -0.24(-4.11%)
Jun 27, 2018 5.960 5.960 5.800 5.840 219,114 -0.13(-2.18%)
Jun 26, 2018 5.900 6.039 5.720 5.970 228,211 +0.08(+1.36%)
Jun 25, 2018 6.090 6.150 5.720 5.890 395,531 -0.25(-4.07%)
Jun 22, 2018 6.150 6.320 5.838 6.140 518,005 +0.15(+2.50%)
Jun 21, 2018 5.910 6.040 5.780 5.990 255,799 +0.12(+2.04%)
Jun 20, 2018 5.730 6.020 5.670 5.870 399,158 +0.16(+2.80%)
Jun 19, 2018 5.660 5.730 5.440 5.710 239,607 +0.01(+0.18%)
Jun 18, 2018 5.600 5.860 5.570 5.700 312,766 +0.14(+2.52%)
Jun 15, 2018 5.650 5.450 5.560 234,654 -0.09(-1.59%)
Jun 14, 2018 5.610 5.680 5.400 5.650 334,040 +0.17(+3.10%)
Jun 13, 2018 5.370 5.600 5.280 5.480 349,443 +0.12(+2.24%)
Jun 12, 2018 5.220 5.390 5.190 5.360 257,394 +0.11(+2.10%)
Jun 11, 2018 5.310 5.425 5.170 5.250 347,588 -0.06(-1.13%)
Jun 08, 2018 4.890 5.443 4.890 5.310 490,635 +0.28(+5.57%)
Jun 07, 2018 5.140 5.150 4.885 5.030 313,546 -0.11(-2.14%)
Jun 06, 2018 4.700 5.220 4.660 5.140 284,261 +0.47(+10.06%)
Jun 05, 2018 4.750 4.980 4.640 4.670 208,144 -0.08(-1.68%)
Jun 04, 2018 4.570 4.870 4.510 4.750 268,340 +0.21(+4.63%)
Jun 01, 2018 4.440 4.620 4.420 4.540 208,889 +0.14(+3.18%)
May 31, 2018 4.600 4.630 4.390 4.400 235,825 -0.20(-4.35%)
May 30, 2018 4.590 4.720 4.480 4.600 268,880 +0.05(+1.10%)
May 29, 2018 4.610 4.640 4.415 4.550 232,364 -0.06(-1.30%)
May 25, 2018 4.610 4.610 4.610 0 +0.06(+1.32%)
May 24, 2018 4.630 4.640 4.370 4.550 411,112 -0.09(-1.94%)
May 23, 2018 4.550 4.730 4.480 4.640 284,893 +0.03(+0.65%)
May 22, 2018 4.550 4.630 4.380 4.610 386,637 +0.12(+2.67%)
May 21, 2018 3.930 4.630 3.930 4.490 681,472 +0.55(+13.96%)
May 18, 2018 4.080 4.130 3.920 3.940 257,443 -0.15(-3.67%)
May 17, 2018 4.020 4.140 4.010 4.090 116,960 +0.06(+1.49%)
May 16, 2018 4.100 4.170 4.000 4.030 226,238 -0.05(-1.23%)
May 15, 2018 4.190 4.190 4.010 4.080 260,557 -0.12(-2.86%)
May 14, 2018 4.370 4.489 4.120 4.200 295,434 -0.12(-2.78%)
May 11, 2018 4.380 4.380 4.200 4.320 442,079 -0.03(-0.69%)
May 10, 2018 4.590 4.740 4.260 4.350 820,165 +0.15(+3.57%)
May 09, 2018 4.210 4.250 4.070 4.200 327,088 +0.04(+0.96%)
May 08, 2018 4.340 4.340 4.120 4.160 238,523 -0.18(-4.15%)
May 07, 2018 4.280 4.450 4.250 4.340 227,191 +0.09(+2.12%)
May 04, 2018 4.200 4.330 4.180 4.250 194,935 +0.01(+0.24%)
May 03, 2018 4.430 4.461 4.120 4.240 293,034 -0.18(-4.07%)
May 02, 2018 4.330 4.480 4.278 4.420 411,822 +0.11(+2.55%)
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.