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, 2020 2.240 2.247 2.150 2.230 438,300 +0.00(+0.00%)
May 28, 2020 2.280 2.370 2.220 2.230 513,413 -0.05(-2.19%)
May 27, 2020 2.260 2.280 2.120 2.280 498,641 +0.03(+1.33%)
May 26, 2020 2.290 2.290 2.170 2.250 546,531 +0.08(+3.69%)
May 22, 2020 2.190 2.200 2.143 2.170 390,700 -0.03(-1.36%)
May 21, 2020 2.250 2.270 2.180 2.200 493,463 -0.05(-2.22%)
May 20, 2020 2.190 2.270 2.180 2.250 427,328 +0.08(+3.69%)
May 19, 2020 2.220 2.290 2.150 2.170 543,387 -0.03(-1.36%)
May 18, 2020 2.310 2.380 2.170 2.200 890,078 -0.06(-2.65%)
May 15, 2020 2.210 2.320 2.160 2.260 547,200 -0.01(-0.44%)
May 14, 2020 2.120 2.290 2.010 2.270 788,398 +0.17(+8.10%)
May 13, 2020 2.470 2.500 2.000 2.100 2,030,818 -0.35(-14.29%)
May 12, 2020 2.530 2.600 2.450 2.450 703,649 -0.09(-3.54%)
May 11, 2020 2.640 2.720 2.500 2.540 1,002,636 -0.07(-2.68%)
May 08, 2020 2.500 2.640 2.491 2.610 870,200 +0.17(+6.97%)
May 07, 2020 2.360 2.520 2.340 2.440 783,437 +0.03(+1.24%)
May 06, 2020 2.520 2.620 2.330 2.410 904,820 -0.11(-4.37%)
May 05, 2020 2.660 2.700 2.500 2.520 1,057,922 -0.10(-3.82%)
May 04, 2020 2.380 2.630 2.340 2.620 919,695 +0.23(+9.62%)
May 01, 2020 2.490 2.500 2.280 2.390 885,400 -0.12(-4.78%)
Apr 30, 2020 2.650 2.650 2.460 2.510 929,273 -0.11(-4.20%)
Apr 29, 2020 2.520 2.720 2.430 2.620 1,366,175 +0.13(+5.22%)
Apr 28, 2020 2.760 2.870 2.380 2.490 2,163,268 -0.13(-4.96%)
Apr 27, 2020 2.450 2.650 2.350 2.620 2,838,369 +0.31(+13.42%)
Apr 24, 2020 2.020 2.390 1.950 2.310 1,762,400 +0.32(+16.08%)
Apr 23, 2020 1.790 2.030 1.780 1.990 1,569,273 +0.20(+11.17%)
Apr 22, 2020 1.870 1.870 1.750 1.790 589,311 -0.01(-0.56%)
Apr 21, 2020 1.820 1.870 1.700 1.800 772,275 -0.03(-1.64%)
Apr 20, 2020 1.780 1.840 1.690 1.830 979,289 +0.13(+7.65%)
Apr 17, 2020 1.880 1.900 1.650 1.700 889,900 -0.08(-4.49%)
Apr 16, 2020 1.880 1.900 1.720 1.780 877,886 +0.04(+2.30%)
Apr 15, 2020 1.500 1.750 1.490 1.740 914,958 +0.25(+16.78%)
Apr 14, 2020 1.850 2.000 1.480 1.490 2,713,262 -0.16(-9.70%)
Apr 13, 2020 1.400 1.680 1.390 1.650 1,308,057 +0.31(+23.13%)
Apr 09, 2020 1.400 1.420 1.320 1.340 645,700 -0.02(-1.47%)
Apr 08, 2020 1.300 1.390 1.270 1.360 327,350 +0.11(+8.80%)
Apr 07, 2020 1.360 1.400 1.240 1.250 558,454 -0.10(-7.41%)
Apr 06, 2020 1.400 1.430 1.311 1.350 486,359 +0.02(+1.50%)
Apr 03, 2020 1.340 1.400 1.310 1.330 314,500 +0.00(+0.00%)
Apr 02, 2020 1.410 1.460 1.330 1.330 178,000 -0.03(-2.21%)
Apr 01, 2020 1.410 1.440 1.310 1.360 323,799 -0.12(-8.11%)
Mar 31, 2020 1.470 1.500 1.420 1.480 277,687 +0.12(+8.82%)
Mar 30, 2020 1.510 1.560 1.350 1.360 359,148 -0.14(-9.33%)
Mar 27, 2020 1.520 1.580 1.410 1.500 520,600 +0.00(+0.00%)
Mar 26, 2020 1.390 1.609 1.360 1.500 702,799 +0.21(+16.28%)
Mar 25, 2020 1.340 1.440 1.260 1.290 687,443 +0.03(+2.38%)
Mar 24, 2020 1.120 1.490 1.070 1.260 623,526 +0.18(+16.67%)
Mar 23, 2020 1.110 1.160 1.050 1.080 525,010 +0.02(+1.89%)
Mar 20, 2020 1.110 1.190 1.050 1.060 342,400 -0.04(-3.64%)
Mar 19, 2020 1.180 1.190 1.050 1.100 496,197 -0.04(-3.51%)
Mar 18, 2020 1.120 1.180 1.000 1.140 528,517 +0.04(+3.64%)
Mar 17, 2020 1.140 1.140 1.050 1.100 339,106 -0.01(-0.90%)
Mar 16, 2020 1.050 1.250 1.000 1.110 571,042 +0.07(+6.73%)
Mar 13, 2020 1.200 1.220 1.010 1.040 947,500 +0.03(+2.97%)
Mar 12, 2020 1.150 1.180 0.9507 1.010 755,600 -0.17(-14.41%)
Mar 11, 2020 1.370 1.430 1.150 1.180 424,661 -0.18(-13.24%)
Mar 10, 2020 1.510 1.630 1.310 1.360 379,278 -0.02(-1.45%)
Mar 09, 2020 1.500 1.520 1.340 1.380 502,097 -0.14(-9.21%)
Mar 06, 2020 1.630 1.640 1.510 1.520 438,300 -0.11(-6.75%)
Mar 05, 2020 1.650 1.690 1.610 1.630 296,035 -0.03(-1.81%)
Mar 04, 2020 1.710 1.710 1.630 1.660 255,954 +0.02(+1.22%)
Mar 03, 2020 1.740 1.800 1.640 1.640 409,332 -0.10(-5.75%)
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.