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%)
May 01, 2019 3.080 3.080 2.880 2.910 146,336 -0.11(-3.64%)
Apr 30, 2019 3.050 3.100 2.980 3.020 101,656 -0.01(-0.33%)
Apr 29, 2019 3.090 3.190 3.020 3.030 140,519 -0.03(-0.98%)
Apr 26, 2019 3.030 3.130 2.980 3.060 56,900 +0.06(+2.00%)
Apr 25, 2019 2.950 3.000 2.900 3.000 120,413 +0.03(+1.01%)
Apr 24, 2019 3.020 3.040 2.970 2.970 82,456 -0.08(-2.62%)
Apr 23, 2019 2.900 3.090 2.900 3.050 116,865 +0.12(+4.10%)
Apr 22, 2019 3.010 3.010 2.900 2.930 83,063 -0.06(-2.01%)
Apr 18, 2019 2.980 3.000 2.900 2.990 94,300 +0.03(+1.01%)
Apr 17, 2019 2.880 2.980 2.800 2.960 206,224 +0.11(+3.86%)
Apr 16, 2019 3.100 3.124 2.800 2.850 336,985 -0.22(-7.17%)
Apr 15, 2019 3.050 3.130 2.960 3.070 230,537 -0.02(-0.65%)
Apr 12, 2019 3.120 3.170 3.040 3.090 197,000 +0.03(+0.98%)
Apr 11, 2019 3.100 3.112 3.030 3.060 88,207 -0.01(-0.33%)
Apr 10, 2019 3.140 3.232 3.000 3.070 96,074 -0.05(-1.60%)
Apr 09, 2019 3.050 3.140 3.010 3.120 65,048 +0.07(+2.30%)
Apr 08, 2019 3.160 3.172 3.030 3.050 182,684 -0.10(-3.17%)
Apr 05, 2019 3.210 3.260 3.060 3.150 132,700 -0.03(-0.94%)
Apr 04, 2019 3.420 3.430 3.160 3.180 143,488 -0.22(-6.47%)
Apr 03, 2019 3.250 3.440 3.220 3.400 239,093 +0.18(+5.59%)
Apr 02, 2019 3.170 3.300 3.090 3.220 217,028 +0.07(+2.22%)
Apr 01, 2019 3.060 3.150 2.960 3.150 186,627 +0.15(+5.00%)
Mar 29, 2019 2.960 3.100 2.909 3.000 117,400 +0.05(+1.69%)
Mar 28, 2019 3.010 3.010 2.850 2.950 97,286 -0.04(-1.34%)
Mar 27, 2019 2.980 3.010 2.820 2.990 95,923 +0.03(+1.01%)
Mar 26, 2019 3.010 3.050 2.910 2.960 119,613 -0.08(-2.63%)
Mar 25, 2019 2.980 3.051 2.940 3.040 139,529 +0.09(+3.05%)
Mar 22, 2019 3.040 3.050 2.900 2.950 165,200 -0.10(-3.28%)
Mar 21, 2019 3.050 3.110 2.990 3.050 180,865 +0.02(+0.66%)
Mar 20, 2019 2.900 3.080 2.870 3.030 228,605 -0.02(-0.66%)
Mar 19, 2019 3.090 3.100 2.920 3.050 121,911 -0.04(-1.29%)
Mar 18, 2019 2.980 3.160 2.910 3.090 248,311 +0.24(+8.42%)
Mar 15, 2019 2.800 2.905 2.720 2.850 322,600 -0.15(-5.00%)
Mar 14, 2019 3.010 3.240 2.890 3.000 276,156 +0.04(+1.35%)
Mar 13, 2019 3.000 3.030 2.860 2.960 149,110 -0.02(-0.67%)
Mar 12, 2019 3.000 3.030 2.900 2.980 93,455 +0.00(+0.00%)
Mar 11, 2019 2.920 2.980 2.720 2.980 162,292 +0.13(+4.56%)
Mar 08, 2019 2.940 2.950 2.800 2.850 233,300 -0.11(-3.72%)
Mar 07, 2019 3.010 3.064 2.920 2.960 175,917 -0.06(-1.99%)
Mar 06, 2019 3.070 3.090 3.000 3.020 82,507 -0.07(-2.27%)
Mar 05, 2019 3.180 3.230 3.050 3.090 113,599 -0.10(-3.13%)
Mar 04, 2019 3.230 3.239 3.080 3.190 116,779 +0.00(+0.00%)
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.