Resonant Inc (NQ: RESN )

2.570 USD +0.080 (+3.21%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 2.460 2.530 2.430 2.490 520,618 +0.06(+2.47%)
Sep 20, 2021 2.550 2.580 2.400 2.430 784,516 -0.22(-8.30%)
Sep 17, 2021 2.610 2.710 2.590 2.650 593,391 +0.05(+1.92%)
Sep 16, 2021 2.540 2.630 2.500 2.600 358,330 +0.07(+2.77%)
Sep 15, 2021 2.535 2.570 2.500 2.530 491,389 +0.01(+0.40%)
Sep 14, 2021 2.630 2.670 2.500 2.520 691,120 -0.08(-3.08%)
Sep 13, 2021 2.650 2.715 2.590 2.600 483,112 -0.05(-1.89%)
Sep 10, 2021 2.680 2.815 2.650 2.650 426,392 -0.06(-2.21%)
Sep 09, 2021 2.690 2.760 2.654 2.710 408,976 +0.01(+0.37%)
Sep 08, 2021 2.750 2.750 2.645 2.700 453,995 -0.03(-1.10%)
Sep 07, 2021 2.810 2.871 2.730 2.730 479,595 -0.08(-2.85%)
Sep 03, 2021 2.830 2.830 2.740 2.810 417,366 -0.01(-0.35%)
Sep 02, 2021 2.820 2.940 2.795 2.820 594,883 +0.01(+0.36%)
Sep 01, 2021 2.800 2.820 2.710 2.810 519,616 +0.06(+2.18%)
Aug 31, 2021 2.630 2.820 2.610 2.750 772,851 +0.12(+4.56%)
Aug 30, 2021 2.640 2.650 2.550 2.630 652,351 -0.01(-0.38%)
Aug 27, 2021 2.550 2.670 2.530 2.640 588,191 +0.10(+3.94%)
Aug 26, 2021 2.580 2.647 2.530 2.540 515,581 -0.03(-1.17%)
Aug 25, 2021 2.710 2.710 2.570 2.570 528,557 -0.13(-4.81%)
Aug 24, 2021 2.530 2.730 2.510 2.700 661,393 +0.17(+6.72%)
Aug 23, 2021 2.460 2.545 2.460 2.530 939,406 +0.08(+3.27%)
Aug 20, 2021 2.440 2.500 2.420 2.450 839,038 -0.03(-1.21%)
Aug 19, 2021 2.590 2.590 2.470 2.480 910,529 -0.04(-1.59%)
Aug 18, 2021 2.660 2.680 2.520 2.520 1,244,772 -0.15(-5.62%)
Aug 17, 2021 2.750 2.815 2.660 2.670 1,047,854 -0.09(-3.26%)
Aug 16, 2021 2.840 2.860 2.740 2.760 806,778 -0.13(-4.50%)
Aug 13, 2021 2.970 2.970 2.870 2.890 519,861 -0.09(-3.02%)
Aug 12, 2021 2.840 2.980 2.800 2.980 794,353 +0.03(+1.02%)
Aug 11, 2021 2.980 3.010 2.860 2.950 959,907 -0.03(-1.01%)
Aug 10, 2021 3.110 3.120 2.950 2.980 756,056 -0.18(-5.70%)
Aug 09, 2021 2.950 3.170 2.940 3.160 871,090 +0.20(+6.76%)
Aug 06, 2021 2.850 2.980 2.840 2.960 571,890 +0.09(+3.14%)
Aug 05, 2021 2.790 2.930 2.760 2.870 616,721 +0.09(+3.24%)
Aug 04, 2021 2.850 2.860 2.770 2.780 809,697 -0.08(-2.80%)
Aug 03, 2021 3.030 3.050 2.740 2.860 1,571,864 -0.19(-6.23%)
Aug 02, 2021 3.080 3.140 2.940 3.050 1,085,340 +0.00(+0.00%)
Jul 30, 2021 3.070 3.140 2.960 3.050 1,174,170 +0.01(+0.33%)
Jul 29, 2021 3.060 3.270 3.010 3.040 1,748,555 +0.13(+4.47%)
Jul 28, 2021 2.800 2.930 2.800 2.910 609,553 +0.10(+3.56%)
Jul 27, 2021 2.810 2.870 2.705 2.810 959,158 +0.09(+3.31%)
Jul 26, 2021 2.830 2.860 2.690 2.720 524,184 -0.10(-3.55%)
Jul 23, 2021 2.860 2.860 2.780 2.820 466,381 -0.02(-0.70%)
Jul 22, 2021 2.950 2.950 2.780 2.840 382,250 -0.09(-3.07%)
Jul 21, 2021 2.790 2.950 2.770 2.930 640,057 +0.14(+5.02%)
Jul 20, 2021 2.720 2.840 2.620 2.790 691,319 +0.10(+3.72%)
Jul 19, 2021 2.650 2.737 2.580 2.690 898,198 -0.02(-0.74%)
Jul 16, 2021 2.830 2.880 2.700 2.710 747,726 -0.12(-4.24%)
Jul 15, 2021 2.840 2.890 2.700 2.830 912,743 +0.03(+1.07%)
Jul 14, 2021 2.900 2.925 2.780 2.800 745,796 -0.06(-2.10%)
Jul 13, 2021 2.960 2.960 2.850 2.860 518,114 -0.10(-3.38%)
Jul 12, 2021 3.070 3.095 2.915 2.960 550,107 -0.12(-3.90%)
Jul 09, 2021 2.950 3.080 2.897 3.080 548,552 +0.14(+4.76%)
Jul 08, 2021 2.800 2.955 2.770 2.940 915,049 +0.01(+0.34%)
Jul 07, 2021 3.140 3.150 2.870 2.930 1,291,163 -0.12(-3.93%)
Jul 06, 2021 3.050 3.180 2.960 3.050 1,120,548 +0.00(+0.00%)
Jul 02, 2021 3.160 3.190 3.040 3.050 633,121 -0.10(-3.17%)
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.