Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resonant Inc (NQ: RESN )

N/A 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 (%)
Jan 30, 2015 14.81 14.91 14.00 14.35 274,727 -0.74(-4.90%)
Jan 29, 2015 15.55 16.38 14.75 15.09 506,763 -0.36(-2.33%)
Jan 28, 2015 14.24 16.19 14.13 15.45 516,751 +1.50(+10.75%)
Jan 27, 2015 14.00 14.40 12.99 13.95 223,617 -0.12(-0.85%)
Jan 26, 2015 13.10 14.24 12.87 14.07 274,332 +1.20(+9.32%)
Jan 23, 2015 12.67 13.26 12.33 12.87 129,064 +0.31(+2.47%)
Jan 22, 2015 12.33 12.86 11.75 12.56 108,730 +0.39(+3.20%)
Jan 21, 2015 11.76 12.68 11.64 12.17 155,584 +0.27(+2.27%)
Jan 20, 2015 11.38 11.93 10.71 11.90 87,582 +0.55(+4.85%)
Jan 16, 2015 11.40 11.57 10.79 11.35 53,398 +0.00(+0.00%)
Jan 15, 2015 11.11 11.55 10.50 11.35 91,646 +0.53(+4.90%)
Jan 14, 2015 10.01 10.88 10.01 10.82 34,796 +0.62(+6.08%)
Jan 13, 2015 11.12 11.25 10.09 10.20 93,178 -0.88(-7.94%)
Jan 12, 2015 11.80 11.82 10.99 11.08 91,962 -0.76(-6.42%)
Jan 09, 2015 12.20 12.34 11.52 11.84 76,574 -0.19(-1.58%)
Jan 08, 2015 12.01 12.23 11.50 12.03 84,031 -0.02(-0.17%)
Jan 07, 2015 11.93 12.43 11.36 12.05 121,331 +0.33(+2.82%)
Jan 06, 2015 12.98 13.11 11.57 11.72 174,773 -0.98(-7.72%)
Jan 05, 2015 12.08 12.70 11.80 12.70 161,762 +0.70(+5.83%)
Jan 02, 2015 12.02 12.24 10.01 12.00 332,644 +0.38(+3.27%)
Dec 31, 2014 10.32 11.62 11.62 11.62 256,800 +1.30(+12.60%)
Dec 30, 2014 9.250 10.77 9.150 10.32 178,446 +1.22(+13.41%)
Dec 29, 2014 9.000 9.200 8.770 9.100 77,218 +0.10(+1.11%)
Dec 26, 2014 8.500 9.350 8.400 9.000 148,421 +0.21(+2.39%)
Dec 24, 2014 8.420 8.790 8.790 8.790 60,500 +0.45(+5.40%)
Dec 23, 2014 8.100 8.540 8.100 8.340 6,459 +0.24(+2.96%)
Dec 22, 2014 8.150 8.360 8.100 8.100 17,749 -0.07(-0.86%)
Dec 19, 2014 8.500 8.579 8.170 8.170 59,518 -0.31(-3.69%)
Dec 18, 2014 8.540 8.540 8.460 8.483 7,898 +0.08(+0.99%)
Dec 17, 2014 8.590 8.870 8.400 8.400 15,878 -0.19(-2.21%)
Dec 16, 2014 8.860 8.860 8.410 8.590 18,180 -0.31(-3.48%)
Dec 15, 2014 8.970 8.970 8.710 8.900 8,870 -0.11(-1.22%)
Dec 12, 2014 9.170 9.260 8.628 9.010 28,754 -0.10(-1.10%)
Dec 11, 2014 8.720 9.250 8.550 9.110 48,413 +0.40(+4.59%)
Dec 10, 2014 8.830 8.914 8.290 8.710 29,256 -0.09(-1.08%)
Dec 09, 2014 8.760 8.950 8.600 8.805 24,275 -0.10(-1.07%)
Dec 08, 2014 9.490 9.550 8.800 8.900 136,886 -0.40(-4.30%)
Dec 05, 2014 8.300 9.430 8.136 9.300 303,375 +1.24(+15.38%)
Dec 04, 2014 8.190 8.700 8.010 8.060 46,895 -0.27(-3.24%)
Dec 03, 2014 8.700 8.740 8.240 8.330 29,814 -0.37(-4.25%)
Dec 02, 2014 8.250 8.800 8.250 8.700 25,927 +0.47(+5.71%)
Dec 01, 2014 8.140 8.410 8.050 8.230 28,997 +0.05(+0.61%)
Nov 28, 2014 8.960 8.960 8.090 8.180 28,045 -0.27(-3.20%)
Nov 26, 2014 8.770 8.450 8.450 8.450 40,700 -0.20(-2.31%)
Nov 25, 2014 9.100 9.480 8.500 8.650 85,984 -0.45(-4.95%)
Nov 24, 2014 8.880 9.750 8.880 9.100 112,922 +0.22(+2.48%)
Nov 21, 2014 8.500 9.000 8.200 8.880 100,473 +0.38(+4.47%)
Nov 20, 2014 8.610 8.610 7.870 8.500 104,031 -0.24(-2.75%)
Nov 19, 2014 8.060 9.925 7.700 8.740 347,765 +0.80(+10.08%)
Nov 18, 2014 7.100 8.250 7.010 7.940 270,233 +0.86(+12.15%)
Nov 17, 2014 7.260 7.260 7.010 7.080 55,859 -0.12(-1.67%)
Nov 14, 2014 7.160 7.200 6.961 7.200 59,380 +0.01(+0.14%)
Nov 13, 2014 7.370 7.490 6.899 7.190 212,153 +0.16(+2.28%)
Nov 12, 2014 6.000 7.770 5.504 7.030 624,161 +1.91(+37.30%)
Nov 11, 2014 5.500 5.690 5.100 5.120 24,058 -0.38(-6.91%)
Nov 10, 2014 5.330 5.770 5.330 5.500 27,950 +0.01(+0.18%)
Nov 07, 2014 5.950 6.150 5.360 5.490 37,331 -0.36(-6.15%)
Nov 06, 2014 5.850 6.050 5.840 5.850 13,640 +0.04(+0.69%)
Nov 05, 2014 5.998 5.998 5.800 5.810 9,873 +0.02(+0.35%)
Nov 04, 2014 5.850 5.990 5.790 5.790 10,045 -0.16(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.