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 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%)
Apr 01, 2015 7.010 7.270 6.370 7.060 298,538 -0.01(-0.14%)
Mar 31, 2015 7.550 7.850 7.060 7.070 163,414 -0.47(-6.23%)
Mar 30, 2015 8.610 8.720 7.460 7.540 231,126 -1.14(-13.13%)
Mar 27, 2015 8.880 9.250 8.420 8.680 102,350 -0.14(-1.59%)
Mar 26, 2015 8.390 8.950 8.160 8.820 182,587 +0.38(+4.50%)
Mar 25, 2015 8.540 8.960 8.000 8.440 321,833 -0.19(-2.20%)
Mar 24, 2015 8.920 8.920 7.830 8.630 324,642 -0.36(-4.00%)
Mar 23, 2015 9.720 9.938 8.690 8.990 235,619 -0.73(-7.51%)
Mar 20, 2015 10.19 10.50 9.590 9.720 162,644 -0.15(-1.52%)
Mar 19, 2015 9.780 10.11 9.520 9.870 124,436 -0.19(-1.89%)
Mar 18, 2015 9.840 10.28 9.570 10.06 144,350 +0.09(+0.90%)
Mar 17, 2015 9.600 10.08 9.260 9.970 195,320 +0.30(+3.10%)
Mar 16, 2015 9.900 10.50 9.100 9.670 250,348 -0.33(-3.30%)
Mar 13, 2015 10.57 10.59 9.800 10.00 155,473 -0.60(-5.66%)
Mar 12, 2015 9.560 10.75 8.800 10.60 462,869 +0.93(+9.62%)
Mar 11, 2015 12.45 12.45 9.670 9.670 943,794 -3.31(-25.50%)
Mar 10, 2015 14.09 14.47 12.58 12.98 342,900 -0.01(-0.08%)
Mar 09, 2015 12.29 13.16 12.02 12.99 229,594 +1.17(+9.90%)
Mar 06, 2015 11.20 11.90 10.88 11.82 151,749 +0.77(+6.97%)
Mar 05, 2015 11.30 12.14 11.03 11.05 153,184 -0.39(-3.41%)
Mar 04, 2015 11.00 11.97 10.97 11.44 253,324 +0.49(+4.47%)
Mar 03, 2015 11.00 11.02 10.45 10.95 287,855 -0.08(-0.73%)
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.