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 31, 2019 3.100 3.140 2.750 3.080 464,614 -0.04(-1.28%)
Jan 30, 2019 3.500 3.550 2.850 3.120 774,756 -0.36(-10.34%)
Jan 29, 2019 3.200 3.570 3.110 3.480 835,002 +0.29(+9.09%)
Jan 28, 2019 3.240 3.300 3.030 3.190 1,154,071 +0.09(+2.90%)
Jan 25, 2019 2.830 3.330 2.750 3.100 2,181,100 +0.30(+10.71%)
Jan 24, 2019 2.600 2.970 2.600 2.800 831,800 +0.32(+12.90%)
Jan 23, 2019 2.640 2.750 2.330 2.480 234,001 -0.13(-4.98%)
Jan 22, 2019 2.520 2.750 2.450 2.610 285,445 +0.05(+1.95%)
Jan 18, 2019 2.360 2.650 2.280 2.560 345,600 +0.23(+9.87%)
Jan 17, 2019 2.290 2.370 2.130 2.330 287,541 -0.02(-0.85%)
Jan 16, 2019 2.260 2.750 2.160 2.350 982,714 +0.08(+3.52%)
Jan 15, 2019 1.760 2.620 1.760 2.270 1,322,943 +0.60(+35.93%)
Jan 14, 2019 1.680 1.690 1.630 1.670 203,963 +0.01(+0.60%)
Jan 11, 2019 1.720 1.780 1.630 1.660 328,700 -0.08(-4.60%)
Jan 10, 2019 1.660 1.780 1.610 1.740 562,590 +0.08(+4.82%)
Jan 09, 2019 1.570 1.745 1.550 1.660 201,981 +0.09(+5.73%)
Jan 08, 2019 1.570 1.570 1.500 1.570 210,565 +0.03(+1.95%)
Jan 07, 2019 1.700 1.700 1.500 1.540 388,906 -0.05(-3.14%)
Jan 04, 2019 1.490 1.600 1.480 1.590 271,200 +0.15(+10.42%)
Jan 03, 2019 1.530 1.580 1.380 1.440 243,310 -0.08(-5.26%)
Jan 02, 2019 1.310 1.530 1.250 1.520 422,831 +0.19(+14.29%)
Dec 31, 2018 0.9600 1.340 0.9600 1.330 897,500 +0.37(+38.54%)
Dec 28, 2018 0.9500 1.000 0.9200 0.9600 889,200 +0.01(+1.08%)
Dec 27, 2018 0.9723 1.030 0.9302 0.9497 770,368 -0.05(-5.03%)
Dec 26, 2018 1.070 1.150 0.9600 1.000 870,072 -0.07(-6.54%)
Dec 24, 2018 1.180 1.240 1.050 1.070 248,200 -0.11(-9.32%)
Dec 21, 2018 1.280 1.400 1.180 1.180 298,500 -0.07(-5.60%)
Dec 20, 2018 1.360 1.382 1.150 1.250 307,664 -0.11(-8.09%)
Dec 19, 2018 1.450 1.539 1.340 1.360 354,118 -0.08(-5.56%)
Dec 18, 2018 1.480 1.580 1.360 1.440 243,606 +0.01(+0.70%)
Dec 17, 2018 1.460 1.480 1.400 1.430 320,484 -0.01(-0.69%)
Dec 14, 2018 1.350 1.590 1.350 1.440 270,400 +0.04(+2.86%)
Dec 13, 2018 1.560 1.600 1.380 1.400 211,019 -0.14(-9.09%)
Dec 12, 2018 1.590 1.630 1.510 1.540 175,449 -0.01(-0.65%)
Dec 11, 2018 1.600 1.690 1.520 1.550 151,854 -0.03(-1.90%)
Dec 10, 2018 1.600 1.670 1.480 1.580 305,204 -0.02(-1.25%)
Dec 07, 2018 1.640 1.670 1.550 1.600 222,900 -0.04(-2.44%)
Dec 06, 2018 1.660 1.711 1.610 1.640 228,496 -0.04(-2.38%)
Dec 04, 2018 1.680 1.750 1.640 1.680 340,400 -0.03(-1.75%)
Dec 03, 2018 1.810 1.820 1.660 1.710 337,099 -0.09(-5.00%)
Nov 30, 2018 1.900 1.930 1.800 1.800 395,400 -0.12(-6.25%)
Nov 29, 2018 2.000 2.020 1.840 1.920 265,592 -0.07(-3.52%)
Nov 28, 2018 1.910 2.040 1.860 1.990 207,411 +0.08(+4.19%)
Nov 27, 2018 1.860 1.950 1.850 1.910 361,089 +0.02(+1.06%)
Nov 26, 2018 1.900 2.020 1.870 1.890 307,838 +0.09(+5.00%)
Nov 23, 2018 1.850 1.855 1.760 1.800 175,300 -0.06(-3.23%)
Nov 21, 2018 1.860 1.860 1.860 0 -0.10(-5.10%)
Nov 20, 2018 1.950 2.040 1.850 1.960 333,242 +0.08(+4.26%)
Nov 19, 2018 2.000 2.040 1.850 1.880 364,576 -0.09(-4.57%)
Nov 16, 2018 1.800 2.000 1.800 1.970 508,600 +0.15(+8.24%)
Nov 15, 2018 1.700 1.950 1.700 1.820 963,378 +0.15(+8.98%)
Nov 14, 2018 2.500 2.510 1.650 1.670 1,905,590 -1.22(-42.21%)
Nov 13, 2018 2.910 3.090 2.870 2.890 107,606 -0.03(-1.03%)
Nov 12, 2018 3.260 3.454 2.875 2.920 147,341 -0.31(-9.60%)
Nov 09, 2018 3.480 3.480 3.200 3.230 51,700 -0.27(-7.71%)
Nov 08, 2018 3.360 3.660 3.360 3.500 128,434 +0.10(+2.94%)
Nov 07, 2018 3.610 3.620 3.350 3.400 139,927 -0.17(-4.76%)
Nov 06, 2018 3.600 3.650 3.500 3.570 106,519 -0.06(-1.65%)
Nov 05, 2018 3.560 3.790 3.500 3.630 113,504 +0.07(+1.97%)
Nov 02, 2018 3.440 3.580 3.410 3.560 63,000 +0.13(+3.79%)
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.