Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resonant Inc (NQ: RESN )

N/A 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 (%)
Jun 30, 2015 2.990 3.090 2.840 2.980 64,957 +0.04(+1.36%)
Jun 29, 2015 2.990 3.050 2.900 2.940 54,863 -0.06(-2.00%)
Jun 26, 2015 3.070 3.100 2.990 3.000 83,522 -0.17(-5.36%)
Jun 25, 2015 3.350 3.770 3.060 3.170 56,266 -0.15(-4.37%)
Jun 24, 2015 3.440 3.480 3.220 3.315 41,209 -0.18(-5.01%)
Jun 23, 2015 3.540 3.557 3.440 3.490 16,833 -0.09(-2.51%)
Jun 22, 2015 3.550 3.600 3.510 3.580 27,317 -0.03(-0.83%)
Jun 19, 2015 3.840 3.840 3.360 3.610 156,894 -0.04(-1.10%)
Jun 18, 2015 3.230 3.860 3.230 3.650 257,619 +0.51(+16.24%)
Jun 17, 2015 3.410 3.410 3.100 3.140 97,908 -0.28(-8.32%)
Jun 16, 2015 3.580 3.580 3.260 3.425 128,555 -0.19(-5.12%)
Jun 15, 2015 3.770 3.840 3.510 3.610 105,259 -0.14(-3.73%)
Jun 12, 2015 3.820 3.980 3.710 3.750 28,196 -0.05(-1.32%)
Jun 11, 2015 3.850 4.070 3.750 3.800 65,224 -0.08(-2.06%)
Jun 10, 2015 3.990 4.080 3.810 3.880 30,235 -0.09(-2.27%)
Jun 09, 2015 4.130 4.280 3.820 3.970 87,217 -0.15(-3.64%)
Jun 08, 2015 4.210 4.726 4.080 4.120 445,525 -0.05(-1.20%)
Jun 05, 2015 4.070 4.340 3.840 4.170 156,445 +0.10(+2.46%)
Jun 04, 2015 4.190 4.380 4.070 4.070 33,848 -0.16(-3.78%)
Jun 03, 2015 4.400 4.400 4.220 4.230 25,987 -0.06(-1.40%)
Jun 02, 2015 4.350 4.560 4.290 4.290 29,615 -0.06(-1.38%)
Jun 01, 2015 4.150 4.480 4.150 4.350 73,279 +0.22(+5.33%)
May 29, 2015 4.290 4.297 4.120 4.130 14,611 -0.16(-3.73%)
May 28, 2015 3.900 4.610 3.650 4.290 329,823 +0.33(+8.33%)
May 27, 2015 4.000 4.140 3.850 3.960 16,359 -0.03(-0.75%)
May 26, 2015 3.980 4.018 3.950 3.990 18,038 -0.03(-0.75%)
May 22, 2015 3.860 4.020 4.020 4.020 16,300 +0.20(+5.24%)
May 21, 2015 3.840 3.840 3.750 3.820 20,613 +0.01(+0.26%)
May 20, 2015 3.748 3.830 3.700 3.810 16,336 +0.01(+0.26%)
May 19, 2015 3.800 3.860 3.700 3.800 77,659 +0.00(+0.00%)
May 18, 2015 3.870 3.870 3.750 3.800 31,753 -0.05(-1.30%)
May 15, 2015 3.900 3.955 3.750 3.850 35,980 -0.06(-1.53%)
May 14, 2015 3.970 4.000 3.890 3.910 38,617 +0.00(+0.00%)
May 13, 2015 4.070 4.120 3.860 3.910 34,519 -0.16(-3.93%)
May 12, 2015 4.010 4.100 3.950 4.070 14,874 +0.06(+1.50%)
May 11, 2015 4.310 4.380 3.950 4.010 102,513 -0.34(-7.82%)
May 08, 2015 4.400 4.740 4.310 4.350 101,845 -0.07(-1.58%)
May 07, 2015 4.030 4.580 4.020 4.420 106,138 +0.33(+8.07%)
May 06, 2015 4.170 4.170 3.950 4.090 52,035 +0.09(+2.25%)
May 05, 2015 3.980 4.000 3.830 4.000 56,010 -0.04(-0.99%)
May 04, 2015 4.020 4.070 3.900 4.040 67,694 +0.13(+3.32%)
May 01, 2015 4.020 4.020 3.820 3.910 36,632 -0.06(-1.51%)
Apr 30, 2015 4.050 4.050 3.820 3.970 112,738 -0.11(-2.70%)
Apr 29, 2015 3.990 4.180 3.960 4.080 54,958 +0.02(+0.49%)
Apr 28, 2015 3.900 4.100 3.860 4.060 69,089 +0.21(+5.45%)
Apr 27, 2015 3.910 3.980 3.830 3.850 81,745 -0.05(-1.28%)
Apr 24, 2015 3.840 3.900 3.800 3.900 55,266 +0.06(+1.56%)
Apr 23, 2015 3.800 3.900 3.700 3.840 66,919 +0.07(+1.86%)
Apr 22, 2015 3.850 3.860 3.660 3.770 98,632 -0.06(-1.57%)
Apr 21, 2015 4.030 4.060 3.760 3.830 82,863 -0.14(-3.53%)
Apr 20, 2015 3.810 4.060 3.710 3.970 142,414 +0.18(+4.75%)
Apr 17, 2015 3.790 3.830 3.660 3.790 83,111 -0.05(-1.30%)
Apr 16, 2015 3.900 3.960 3.770 3.840 93,169 -0.09(-2.29%)
Apr 15, 2015 4.160 4.160 3.810 3.930 283,398 -0.26(-6.21%)
Apr 14, 2015 4.350 4.350 4.030 4.190 161,892 -0.18(-4.12%)
Apr 13, 2015 4.390 4.500 4.250 4.370 126,265 -0.07(-1.58%)
Apr 10, 2015 4.460 4.650 4.280 4.440 160,762 -0.02(-0.45%)
Apr 09, 2015 4.480 4.600 4.350 4.460 183,144 -0.11(-2.41%)
Apr 08, 2015 4.780 4.790 4.500 4.570 157,810 -0.18(-3.79%)
Apr 07, 2015 4.300 4.760 4.180 4.750 931,608 +0.34(+7.71%)
Apr 06, 2015 4.350 5.470 4.210 4.410 1,676,618 -2.98(-40.32%)
Apr 02, 2015 7.000 7.524 6.860 7.390 190,100 +0.33(+4.67%)
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.