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, 2019 2.480 2.600 2.390 2.400 90,500 -0.10(-4.00%)
May 30, 2019 2.670 2.700 2.480 2.500 205,267 -0.18(-6.72%)
May 29, 2019 2.670 2.720 2.600 2.680 111,709 -0.02(-0.74%)
May 28, 2019 2.770 2.800 2.660 2.700 126,002 +0.10(+3.85%)
May 24, 2019 2.600 2.810 2.530 2.600 66,100 -0.02(-0.76%)
May 23, 2019 2.690 2.690 2.580 2.620 99,940 -0.08(-2.96%)
May 22, 2019 2.730 2.810 2.700 2.700 53,943 -0.05(-1.82%)
May 21, 2019 2.760 2.850 2.702 2.750 27,273 +0.03(+1.10%)
May 20, 2019 2.730 2.790 2.680 2.720 87,074 -0.03(-1.09%)
May 17, 2019 2.850 2.850 2.720 2.750 151,400 -0.13(-4.68%)
May 16, 2019 2.980 3.015 2.870 2.885 159,776 -0.09(-2.86%)
May 15, 2019 2.930 3.180 2.910 2.970 100,388 +0.04(+1.37%)
May 14, 2019 3.030 3.090 2.900 2.930 89,019 -0.14(-4.56%)
May 13, 2019 3.050 3.190 3.040 3.070 160,644 -0.09(-2.85%)
May 10, 2019 3.240 3.262 3.020 3.160 201,200 -0.11(-3.36%)
May 09, 2019 3.000 3.410 2.930 3.270 281,755 +0.15(+4.81%)
May 08, 2019 3.020 3.120 3.010 3.120 69,559 +0.06(+1.96%)
May 07, 2019 2.930 3.060 2.910 3.060 178,773 +0.10(+3.38%)
May 06, 2019 2.990 3.000 2.900 2.960 90,884 -0.03(-1.00%)
May 03, 2019 2.780 3.000 2.758 2.990 107,800 +0.21(+7.55%)
May 02, 2019 2.920 2.950 2.410 2.780 384,078 -0.13(-4.47%)
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.