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 (%)
May 31, 2016 3.950 4.150 3.930 4.000 23,169 +0.03(+0.76%)
May 27, 2016 3.863 3.970 3.970 3.970 32,300 +0.07(+1.79%)
May 26, 2016 3.980 3.990 3.820 3.900 18,842 -0.11(-2.74%)
May 25, 2016 3.925 4.010 3.770 4.010 14,060 +0.08(+2.04%)
May 24, 2016 4.040 4.056 3.870 3.930 18,065 -0.12(-2.96%)
May 23, 2016 4.300 4.300 3.960 4.050 18,703 -0.06(-1.46%)
May 20, 2016 4.060 4.400 4.035 4.110 90,458 +0.04(+0.98%)
May 19, 2016 3.830 4.200 3.520 4.070 109,384 +0.22(+5.71%)
May 18, 2016 3.960 4.320 3.780 3.850 38,440 -0.14(-3.51%)
May 17, 2016 3.710 4.190 3.710 3.990 67,259 +0.44(+12.39%)
May 16, 2016 3.710 3.710 3.520 3.550 63,116 -0.20(-5.33%)
May 13, 2016 4.070 4.070 3.600 3.750 92,761 -0.36(-8.76%)
May 12, 2016 4.000 4.280 4.000 4.110 86,657 -0.43(-9.47%)
May 11, 2016 4.480 4.550 4.090 4.540 31,380 +0.01(+0.22%)
May 10, 2016 4.660 4.660 4.500 4.530 30,733 -0.07(-1.52%)
May 09, 2016 4.500 4.700 4.460 4.600 28,013 +0.12(+2.68%)
May 06, 2016 4.360 4.575 4.230 4.480 26,418 +0.14(+3.23%)
May 05, 2016 4.460 4.500 4.185 4.340 91,796 -0.11(-2.47%)
May 04, 2016 4.200 5.050 4.200 4.450 696,343 +0.26(+6.21%)
May 03, 2016 4.240 4.270 4.140 4.190 35,336 -0.05(-1.18%)
May 02, 2016 3.990 4.290 3.990 4.240 104,747 +0.24(+6.00%)
Apr 29, 2016 3.900 4.080 3.890 4.000 74,305 +0.07(+1.78%)
Apr 28, 2016 3.990 4.180 3.800 3.930 173,007 -0.02(-0.51%)
Apr 27, 2016 4.150 4.730 3.850 3.950 1,282,997 +0.56(+16.52%)
Apr 26, 2016 3.400 3.449 3.240 3.390 37,477 +0.09(+2.73%)
Apr 25, 2016 3.200 3.400 3.100 3.300 24,498 +0.00(+0.00%)
Apr 22, 2016 2.940 3.300 2.750 3.300 138,304 +0.40(+13.60%)
Apr 21, 2016 2.970 3.180 2.900 2.905 15,151 +0.00(+0.17%)
Apr 20, 2016 2.890 3.359 2.850 2.900 52,035 +0.01(+0.35%)
Apr 19, 2016 2.960 2.960 2.750 2.890 10,692 -0.04(-1.37%)
Apr 18, 2016 3.040 3.040 2.860 2.930 38,560 -0.20(-6.39%)
Apr 15, 2016 3.340 3.340 3.130 3.130 13,950 -0.26(-7.67%)
Apr 14, 2016 3.390 3.513 2.710 3.390 77,998 -0.07(-2.14%)
Apr 13, 2016 2.880 3.680 2.880 3.464 120,040 +0.58(+20.28%)
Apr 12, 2016 2.850 2.900 2.780 2.880 13,794 +0.03(+1.05%)
Apr 11, 2016 2.770 2.870 2.770 2.850 20,325 +0.07(+2.52%)
Apr 08, 2016 2.660 2.850 2.600 2.780 20,060 +0.12(+4.51%)
Apr 07, 2016 2.700 2.750 2.600 2.660 25,069 -0.02(-0.75%)
Apr 06, 2016 2.600 2.810 2.505 2.680 59,739 +0.11(+4.28%)
Apr 05, 2016 2.780 2.780 2.550 2.570 52,782 -0.21(-7.55%)
Apr 04, 2016 2.770 3.000 2.630 2.780 27,884 -0.12(-4.14%)
Apr 01, 2016 3.020 3.020 2.760 2.900 9,520 -0.02(-0.68%)
Mar 31, 2016 2.810 3.050 2.560 2.920 66,166 +0.06(+2.10%)
Mar 30, 2016 3.060 3.180 2.800 2.860 37,524 -0.21(-6.84%)
Mar 29, 2016 3.000 3.160 3.000 3.070 22,806 +0.11(+3.72%)
Mar 28, 2016 2.830 3.050 2.800 2.960 23,775 -0.09(-2.95%)
Mar 24, 2016 3.200 3.050 3.050 3.050 37,200 -0.05(-1.61%)
Mar 23, 2016 2.980 3.230 2.800 3.100 92,013 +0.04(+1.31%)
Mar 22, 2016 3.310 3.420 3.000 3.060 47,902 -0.18(-5.56%)
Mar 21, 2016 2.980 3.499 2.980 3.240 124,115 +0.29(+9.83%)
Mar 18, 2016 2.640 2.950 2.500 2.950 54,696 +0.43(+17.06%)
Mar 17, 2016 2.540 2.942 2.460 2.520 104,762 +0.08(+3.28%)
Mar 16, 2016 2.190 2.540 2.082 2.440 105,031 +0.38(+18.45%)
Mar 15, 2016 1.910 2.440 1.910 2.060 49,446 +0.13(+6.74%)
Mar 14, 2016 1.880 2.070 1.840 1.930 9,773 +0.04(+2.12%)
Mar 11, 2016 2.060 2.060 1.890 1.890 23,596 -0.11(-5.50%)
Mar 10, 2016 1.947 2.020 1.947 2.000 29,562 +0.07(+3.63%)
Mar 09, 2016 1.860 2.000 1.740 1.930 24,408 +0.24(+14.20%)
Mar 08, 2016 1.780 1.810 1.690 1.690 16,771 -0.02(-1.17%)
Mar 07, 2016 1.900 1.900 1.700 1.710 35,736 -0.23(-11.86%)
Mar 04, 2016 1.810 1.950 1.810 1.940 5,757 +0.12(+6.59%)
Mar 03, 2016 1.990 2.035 1.800 1.820 8,038 -0.17(-8.54%)
Mar 02, 2016 1.990 2.000 1.990 1.990 555 +0.01(+0.51%)
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.