Resonant Inc (NQ: RESN )

5.290 USD -0.010 (-0.19%)
Streaming Delayed Price Updated: 1:05 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 5.530 5.592 5.250 5.300 1,129,302 -0.17(-3.11%)
Mar 01, 2021 5.310 5.640 5.310 5.470 1,205,413 +0.36(+7.05%)
Feb 26, 2021 5.060 5.360 4.800 5.110 1,455,200 -0.01(-0.20%)
Feb 25, 2021 5.640 5.700 4.980 5.120 2,254,184 -0.49(-8.73%)
Feb 24, 2021 5.760 5.890 5.500 5.610 2,131,658 -0.01(-0.18%)
Feb 23, 2021 5.500 5.810 5.010 5.620 2,697,388 -0.52(-8.47%)
Feb 22, 2021 6.340 6.630 6.100 6.140 1,627,681 -0.54(-8.08%)
Feb 19, 2021 6.460 7.000 6.450 6.680 2,099,800 +0.44(+7.05%)
Feb 18, 2021 6.400 6.620 6.060 6.240 2,447,392 -0.69(-9.96%)
Feb 17, 2021 7.060 7.160 6.640 6.930 1,771,015 -0.31(-4.28%)
Feb 16, 2021 7.200 7.730 7.050 7.240 3,398,628 +0.61(+9.20%)
Feb 12, 2021 6.900 7.000 6.420 6.630 2,781,900 -0.35(-5.01%)
Feb 11, 2021 7.180 7.470 6.870 6.980 1,933,066 -0.09(-1.27%)
Feb 10, 2021 7.540 7.550 6.830 7.070 2,652,344 -0.47(-6.23%)
Feb 09, 2021 7.510 8.330 7.260 7.540 3,271,310 +0.04(+0.53%)
Feb 08, 2021 7.550 7.630 7.090 7.500 2,568,052 +0.09(+1.21%)
Feb 05, 2021 6.610 7.810 6.330 7.410 3,436,300 +0.91(+14.00%)
Feb 04, 2021 6.480 6.570 6.310 6.500 1,165,001 +0.18(+2.85%)
Feb 03, 2021 6.750 6.960 6.200 6.320 1,548,315 -0.23(-3.51%)
Feb 02, 2021 5.850 7.010 5.810 6.550 4,245,104 +0.77(+13.32%)
Feb 01, 2021 5.750 5.920 5.470 5.780 1,293,845 +0.11(+1.94%)
Jan 29, 2021 5.790 6.060 5.610 5.670 1,334,600 -0.12(-2.07%)
Jan 28, 2021 5.550 6.060 5.500 5.790 1,376,013 +0.17(+3.02%)
Jan 27, 2021 5.800 6.090 5.440 5.620 3,370,511 -0.58(-9.35%)
Jan 26, 2021 6.450 6.530 6.160 6.200 1,858,505 -0.19(-2.97%)
Jan 25, 2021 6.560 6.750 6.100 6.390 2,692,956 -0.21(-3.18%)
Jan 22, 2021 6.500 6.730 6.300 6.600 1,757,800 -0.01(-0.15%)
Jan 21, 2021 6.460 6.850 6.070 6.610 2,489,372 +0.24(+3.77%)
Jan 20, 2021 6.500 6.920 6.010 6.370 4,116,033 +0.09(+1.43%)
Jan 19, 2021 6.000 6.740 5.920 6.280 6,317,187 +0.97(+18.27%)
Jan 15, 2021 5.390 5.430 4.960 5.310 2,336,900 -0.06(-1.12%)
Jan 14, 2021 5.370 5.460 4.780 5.370 3,301,732 +0.06(+1.13%)
Jan 13, 2021 4.540 5.490 4.520 5.310 4,724,106 +0.72(+15.69%)
Jan 12, 2021 4.680 4.740 4.280 4.590 2,729,593 +0.02(+0.44%)
Jan 11, 2021 4.860 4.910 4.330 4.570 2,835,370 -0.20(-4.19%)
Jan 08, 2021 4.000 5.075 3.990 4.770 7,801,600 +0.86(+21.99%)
Jan 07, 2021 3.760 3.960 3.700 3.910 2,424,111 +0.20(+5.39%)
Jan 06, 2021 3.880 3.920 3.370 3.710 3,757,189 -0.01(-0.27%)
Jan 05, 2021 3.110 4.150 3.020 3.720 8,120,170 +0.61(+19.61%)
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.