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 (%)
Jan 31, 2018 5.150 5.500 5.050 5.450 216,106 +0.24(+4.61%)
Jan 30, 2018 5.480 5.520 5.200 5.210 247,612 -0.32(-5.79%)
Jan 29, 2018 5.690 5.750 5.400 5.530 229,477 -0.22(-3.83%)
Jan 26, 2018 5.890 5.950 5.550 5.750 247,668 -0.21(-3.44%)
Jan 25, 2018 5.970 6.180 5.860 5.955 226,099 -0.06(-1.08%)
Jan 24, 2018 6.190 6.259 5.980 6.020 200,324 -0.25(-3.99%)
Jan 23, 2018 6.400 6.410 6.010 6.270 308,546 -0.10(-1.57%)
Jan 22, 2018 6.760 6.779 6.360 6.370 233,063 -0.46(-6.73%)
Jan 19, 2018 7.000 7.060 6.780 6.830 92,168 -0.17(-2.43%)
Jan 18, 2018 7.020 7.058 6.880 7.000 146,679 +0.01(+0.14%)
Jan 17, 2018 6.930 7.010 6.670 6.990 169,917 +0.20(+2.95%)
Jan 16, 2018 7.000 7.100 6.760 6.790 185,783 -0.18(-2.58%)
Jan 12, 2018 6.970 6.970 6.970 0 +0.20(+2.95%)
Jan 11, 2018 6.860 6.900 6.580 6.770 194,860 -0.06(-0.88%)
Jan 10, 2018 6.670 6.864 6.670 6.830 153,368 +0.06(+0.89%)
Jan 09, 2018 6.950 7.000 6.580 6.770 384,956 -0.24(-3.42%)
Jan 08, 2018 7.250 7.250 6.910 7.010 193,657 -0.26(-3.58%)
Jan 05, 2018 7.400 7.400 7.070 7.270 170,301 -0.08(-1.09%)
Jan 04, 2018 7.010 7.580 7.010 7.350 221,405 +0.28(+3.96%)
Jan 03, 2018 7.920 7.990 7.000 7.070 525,027 -0.67(-8.66%)
Jan 02, 2018 7.410 7.950 7.250 7.740 307,103 +0.27(+3.61%)
Dec 29, 2017 7.470 7.470 7.470 0 -0.22(-2.86%)
Dec 28, 2017 7.900 7.990 7.500 7.690 318,804 -0.20(-2.53%)
Dec 27, 2017 7.900 7.900 7.611 7.890 129,388 -0.09(-1.13%)
Dec 26, 2017 7.480 7.990 7.330 7.980 211,963 +0.48(+6.40%)
Dec 22, 2017 7.870 7.870 7.450 7.500 272,155 -0.39(-4.94%)
Dec 21, 2017 8.100 8.134 7.600 7.890 267,003 -0.31(-3.78%)
Dec 20, 2017 7.890 8.200 7.842 8.200 287,370 +0.40(+5.13%)
Dec 19, 2017 8.550 8.550 7.800 7.800 482,857 -0.58(-6.92%)
Dec 18, 2017 8.050 8.460 7.950 8.380 628,693 +0.62(+7.99%)
Dec 15, 2017 6.970 7.840 6.950 7.760 749,918 +0.87(+12.63%)
Dec 14, 2017 6.690 7.060 6.650 6.890 229,811 +0.30(+4.55%)
Dec 13, 2017 6.480 6.712 6.420 6.590 148,850 +0.19(+2.97%)
Dec 12, 2017 6.740 6.790 6.380 6.400 188,986 -0.23(-3.47%)
Dec 11, 2017 7.100 7.140 6.600 6.630 304,739 -0.46(-6.49%)
Dec 08, 2017 6.980 7.100 6.890 7.090 130,810 +0.18(+2.60%)
Dec 07, 2017 7.010 7.099 6.780 6.910 310,375 -0.12(-1.71%)
Dec 06, 2017 7.580 7.580 7.000 7.030 278,831 -0.44(-5.89%)
Dec 05, 2017 7.200 7.460 7.060 7.470 265,539 +0.30(+4.18%)
Dec 04, 2017 7.500 8.060 7.120 7.170 436,790 -0.25(-3.37%)
Dec 01, 2017 7.420 7.500 7.000 7.420 887,640 +0.31(+4.36%)
Nov 30, 2017 5.980 7.160 5.750 7.110 1,137,867 +1.11(+18.50%)
Nov 29, 2017 6.110 6.280 5.950 6.000 226,311 +0.00(+0.00%)
Nov 28, 2017 6.240 6.290 5.850 6.000 327,412 -0.18(-2.91%)
Nov 27, 2017 6.650 6.718 6.060 6.180 588,450 -0.31(-4.78%)
Nov 24, 2017 6.010 6.530 6.010 6.490 424,424 +0.54(+9.08%)
Nov 22, 2017 6.100 6.232 5.800 5.950 773,467 +0.15(+2.59%)
Nov 21, 2017 5.490 6.001 5.280 5.800 1,870,978 +0.43(+8.01%)
Nov 20, 2017 5.120 5.490 5.080 5.370 216,189 +0.35(+6.97%)
Nov 17, 2017 5.070 5.150 5.010 5.020 189,465 -0.04(-0.79%)
Nov 16, 2017 5.000 5.089 4.950 5.060 225,860 +0.08(+1.61%)
Nov 15, 2017 5.150 5.190 4.890 4.980 873,436 -0.07(-1.39%)
Nov 14, 2017 4.830 5.184 4.640 5.050 397,320 +0.25(+5.21%)
Nov 13, 2017 4.800 4.821 4.630 4.800 78,039 +0.03(+0.63%)
Nov 10, 2017 4.820 4.871 4.700 4.770 64,316 -0.01(-0.21%)
Nov 09, 2017 4.600 4.870 4.550 4.780 202,034 +0.13(+2.80%)
Nov 08, 2017 4.600 4.750 4.521 4.650 103,404 +0.18(+4.03%)
Nov 07, 2017 4.566 4.566 4.410 4.470 3,641 -0.15(-3.25%)
Nov 06, 2017 4.760 4.760 4.500 4.620 34,671 -0.17(-3.55%)
Nov 03, 2017 4.580 4.790 4.500 4.790 51,647 +0.14(+3.01%)
Nov 02, 2017 4.600 4.650 4.460 4.650 8,582 +0.05(+1.09%)
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.