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 28, 2022 4.380 4.400 4.370 4.390 2,793,619 +0.01(+0.23%)
Feb 25, 2022 4.380 4.400 4.370 4.380 3,591,324 -0.01(-0.23%)
Feb 24, 2022 4.340 4.395 4.290 4.390 5,840,200 +0.03(+0.69%)
Feb 23, 2022 4.360 4.380 4.360 4.360 4,450,302 +0.00(+0.00%)
Feb 22, 2022 4.340 4.360 4.340 4.360 5,004,477 -0.01(-0.23%)
Feb 18, 2022 4.370 0 -0.02(-0.46%)
Feb 17, 2022 4.360 4.395 4.350 4.390 5,446,911 -0.01(-0.23%)
Feb 16, 2022 4.350 4.400 4.340 4.400 9,089,942 +0.01(+0.23%)
Feb 15, 2022 4.390 4.400 4.260 4.390 29,300,076 +3.16(+256.91%)
Feb 14, 2022 1.240 1.270 1.220 1.230 936,209 -0.01(-0.81%)
Feb 11, 2022 1.310 1.320 1.220 1.240 752,294 -0.08(-6.06%)
Feb 10, 2022 1.370 1.400 1.310 1.320 706,637 -0.07(-5.04%)
Feb 09, 2022 1.390 1.430 1.360 1.390 538,970 +0.00(+0.00%)
Feb 08, 2022 1.420 1.420 1.360 1.390 354,999 -0.03(-2.11%)
Feb 07, 2022 1.470 1.580 1.380 1.420 425,489 -0.02(-1.39%)
Feb 04, 2022 1.380 1.450 1.360 1.440 294,897 +0.07(+5.11%)
Feb 03, 2022 1.430 1.370 247,825 -0.07(-4.86%)
Feb 02, 2022 1.510 1.580 1.410 1.440 595,311 -0.02(-1.37%)
Feb 01, 2022 1.460 1.508 1.410 1.460 200,395 +0.00(+0.00%)
Jan 31, 2022 1.290 1.460 1.460 319,164 +0.17(+13.18%)
Jan 28, 2022 1.250 1.298 1.200 1.290 301,505 +0.04(+3.20%)
Jan 27, 2022 1.350 1.429 1.240 1.250 241,832 -0.09(-6.72%)
Jan 26, 2022 1.370 1.440 1.310 1.340 335,475 +0.01(+0.75%)
Jan 25, 2022 1.310 1.345 1.270 1.330 283,062 +0.01(+0.76%)
Jan 24, 2022 1.260 1.340 1.180 1.320 875,629 +0.00(+0.00%)
Jan 21, 2022 1.420 1.420 1.280 1.320 1,208,700 -0.05(-3.65%)
Jan 20, 2022 1.420 1.470 1.360 1.370 499,458 -0.04(-2.84%)
Jan 19, 2022 1.450 1.490 1.400 1.410 553,993 -0.05(-3.42%)
Jan 18, 2022 1.510 1.540 1.440 1.460 895,601 -0.08(-5.19%)
Jan 14, 2022 1.540 0 -0.06(-3.75%)
Jan 13, 2022 1.710 1.710 1.590 1.600 515,941 -0.08(-4.76%)
Jan 12, 2022 1.710 1.730 1.670 1.680 299,380 -0.01(-0.59%)
Jan 11, 2022 1.650 1.730 1.650 1.690 447,755 +0.02(+1.20%)
Jan 10, 2022 1.660 1.680 1.590 1.670 672,435 -0.03(-1.76%)
Jan 07, 2022 1.660 1.710 1.640 1.700 535,864 +0.05(+3.03%)
Jan 06, 2022 1.670 1.710 1.630 1.650 605,856 -0.03(-1.79%)
Jan 05, 2022 1.800 1.805 1.670 1.680 682,428 -0.12(-6.67%)
Jan 04, 2022 1.850 1.870 1.770 1.800 376,118 -0.05(-2.70%)
Jan 03, 2022 1.720 1.850 1.715 1.850 350,771 +0.14(+8.19%)
Dec 31, 2021 1.740 1.795 1.710 1.710 759,709 -0.07(-3.93%)
Dec 30, 2021 1.720 1.820 1.710 1.780 813,278 +0.05(+2.89%)
Dec 29, 2021 1.850 1.860 1.730 1.730 529,624 -0.11(-5.98%)
Dec 28, 2021 1.950 1.982 1.830 1.840 575,790 -0.10(-5.15%)
Dec 27, 2021 1.880 1.950 1.860 1.940 706,104 +0.04(+2.11%)
Dec 23, 2021 1.880 1.910 1.823 1.900 535,280 +0.02(+1.06%)
Dec 22, 2021 1.800 1.890 1.760 1.880 714,975 +0.06(+3.30%)
Dec 21, 2021 1.840 1.860 1.760 1.820 1,255,685 -0.02(-1.09%)
Dec 20, 2021 1.850 1.860 1.770 1.840 704,012 -0.08(-4.17%)
Dec 17, 2021 1.790 1.990 1.760 1.920 4,240,542 +0.10(+5.49%)
Dec 16, 2021 1.900 1.910 1.760 1.820 791,133 -0.08(-4.21%)
Dec 15, 2021 1.810 1.900 1.730 1.900 708,454 +0.06(+3.26%)
Dec 14, 2021 1.940 1.940 1.790 1.840 845,976 -0.10(-5.15%)
Dec 13, 2021 1.900 2.010 1.860 1.940 857,299 +0.04(+2.11%)
Dec 10, 2021 1.980 1.985 1.868 1.900 257,457 -0.02(-1.04%)
Dec 09, 2021 2.020 2.050 1.900 1.920 475,127 -0.11(-5.42%)
Dec 08, 2021 2.040 2.070 1.965 2.030 285,834 +0.03(+1.50%)
Dec 07, 2021 1.810 2.088 1.800 2.000 1,390,885 +0.21(+11.73%)
Dec 06, 2021 1.760 1.860 1.690 1.790 801,351 +0.04(+2.29%)
Dec 03, 2021 1.870 1.890 1.730 1.750 1,074,367 -0.13(-6.91%)
Dec 02, 2021 1.900 1.960 1.870 1.880 803,809 -0.02(-1.05%)
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.