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 (%)
Nov 30, 2016 4.770 4.890 4.690 4.690 35,947 -0.09(-1.88%)
Nov 29, 2016 4.840 4.860 4.770 4.780 27,062 -0.11(-2.25%)
Nov 28, 2016 4.914 4.950 4.810 4.890 16,979 -0.13(-2.59%)
Nov 25, 2016 5.000 5.020 4.950 5.020 5,896 +0.00(+0.00%)
Nov 23, 2016 5.020 5.020 5.020 0 +0.02(+0.40%)
Nov 22, 2016 4.890 5.000 4.760 5.000 51,335 +0.12(+2.46%)
Nov 21, 2016 4.890 4.970 4.770 4.880 21,306 -0.11(-2.20%)
Nov 18, 2016 4.990 5.000 4.760 4.990 52,791 +0.03(+0.60%)
Nov 17, 2016 5.030 5.050 4.610 4.960 69,839 -0.09(-1.78%)
Nov 16, 2016 4.950 5.070 4.700 5.050 9,625 +0.26(+5.43%)
Nov 15, 2016 4.690 5.095 4.520 4.790 49,318 +0.09(+1.91%)
Nov 14, 2016 5.149 5.149 4.700 4.700 24,793 -0.34(-6.75%)
Nov 11, 2016 5.000 5.200 4.900 5.040 87,615 -0.16(-3.08%)
Nov 10, 2016 5.000 5.200 4.770 5.200 55,212 +0.26(+5.26%)
Nov 09, 2016 4.450 5.000 4.353 4.940 39,719 +0.44(+9.78%)
Nov 08, 2016 4.390 4.512 4.390 4.500 76,080 +0.17(+3.93%)
Nov 07, 2016 4.310 4.460 4.290 4.330 35,660 +0.07(+1.64%)
Nov 04, 2016 4.300 4.416 4.250 4.260 17,063 -0.06(-1.39%)
Nov 03, 2016 4.291 4.370 4.260 4.320 3,588 -0.10(-2.26%)
Nov 02, 2016 4.510 4.700 4.310 4.420 9,120 -0.04(-0.90%)
Nov 01, 2016 4.330 4.460 4.311 4.460 10,063 +0.18(+4.21%)
Oct 31, 2016 4.270 4.380 4.260 4.280 11,535 -0.02(-0.47%)
Oct 28, 2016 4.350 4.452 4.261 4.300 16,862 -0.15(-3.37%)
Oct 27, 2016 4.650 4.820 4.350 4.450 26,142 -0.18(-3.89%)
Oct 26, 2016 4.840 4.840 4.500 4.630 60,308 -0.21(-4.34%)
Oct 25, 2016 4.520 4.840 4.330 4.840 33,752 +0.25(+5.45%)
Oct 24, 2016 4.350 4.590 4.350 4.590 137,147 +0.11(+2.46%)
Oct 21, 2016 4.460 4.750 4.320 4.480 36,443 +0.02(+0.45%)
Oct 20, 2016 4.530 4.650 4.460 4.460 23,146 -0.15(-3.25%)
Oct 19, 2016 4.610 4.700 4.470 4.610 33,688 -0.09(-1.91%)
Oct 18, 2016 4.800 4.800 4.620 4.700 23,719 +0.08(+1.73%)
Oct 17, 2016 5.000 5.000 4.620 4.620 15,501 -0.34(-6.85%)
Oct 14, 2016 4.890 4.970 4.730 4.960 26,052 +0.10(+2.06%)
Oct 13, 2016 5.170 5.170 4.800 4.860 100,131 -0.20(-3.95%)
Oct 12, 2016 5.060 5.189 5.018 5.060 69,403 -0.01(-0.20%)
Oct 11, 2016 5.120 5.163 5.040 5.070 16,424 -0.13(-2.50%)
Oct 10, 2016 5.080 5.260 5.070 5.200 36,057 +0.11(+2.16%)
Oct 07, 2016 5.090 5.300 5.050 5.090 13,735 -0.06(-1.17%)
Oct 06, 2016 5.250 5.330 5.100 5.150 32,336 -0.18(-3.38%)
Oct 05, 2016 5.250 5.330 5.100 5.330 34,573 +0.09(+1.72%)
Oct 04, 2016 5.500 5.550 5.215 5.240 24,123 -0.26(-4.73%)
Oct 03, 2016 5.460 5.645 5.450 5.500 23,509 +0.04(+0.73%)
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.