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, 2017 4.450 4.450 4.101 4.317 102,453 -0.09(-2.11%)
May 30, 2017 4.400 4.510 4.400 4.410 14,659 -0.19(-4.11%)
May 26, 2017 4.510 4.680 4.460 4.599 65,843 +0.09(+1.98%)
May 25, 2017 4.520 4.700 4.370 4.510 62,570 +0.01(+0.22%)
May 24, 2017 4.610 4.610 4.480 4.500 16,479 -0.07(-1.53%)
May 23, 2017 4.700 4.700 4.481 4.570 10,923 -0.11(-2.35%)
May 22, 2017 4.539 4.740 4.440 4.680 50,185 +0.17(+3.77%)
May 19, 2017 4.539 4.550 4.380 4.510 44,277 +0.09(+2.04%)
May 18, 2017 4.450 4.460 4.360 4.420 16,946 -0.01(-0.23%)
May 17, 2017 4.230 4.550 4.230 4.430 32,879 -0.16(-3.49%)
May 16, 2017 4.480 4.650 4.400 4.590 24,126 -0.02(-0.43%)
May 15, 2017 4.470 4.650 4.380 4.610 43,769 +0.12(+2.67%)
May 12, 2017 4.640 4.640 4.300 4.490 125,778 -0.15(-3.23%)
May 11, 2017 4.480 4.640 4.400 4.640 29,020 +0.12(+2.65%)
May 10, 2017 4.750 4.773 4.360 4.520 89,897 -0.26(-5.44%)
May 09, 2017 4.722 4.800 4.650 4.780 52,569 -0.06(-1.24%)
May 08, 2017 4.790 4.840 4.650 4.840 58,812 +0.06(+1.26%)
May 05, 2017 4.700 4.780 4.649 4.780 12,733 +0.08(+1.70%)
May 04, 2017 4.700 4.700 4.551 4.700 24,772 +0.00(+0.00%)
May 03, 2017 4.651 4.709 4.560 4.700 21,472 +0.03(+0.64%)
May 02, 2017 4.780 4.780 4.600 4.670 23,295 -0.05(-1.06%)
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.