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 (%)
Oct 31, 2016 4.270 4.380 4.260 4.280 11,535 -0.02(-0.47%)
Oct 28, 2016 4.350 4.452 4.261 4.300 16,862 -0.15(-3.37%)
Oct 27, 2016 4.650 4.820 4.350 4.450 26,142 -0.18(-3.89%)
Oct 26, 2016 4.840 4.840 4.500 4.630 60,308 -0.21(-4.34%)
Oct 25, 2016 4.520 4.840 4.330 4.840 33,752 +0.25(+5.45%)
Oct 24, 2016 4.350 4.590 4.350 4.590 137,147 +0.11(+2.46%)
Oct 21, 2016 4.460 4.750 4.320 4.480 36,443 +0.02(+0.45%)
Oct 20, 2016 4.530 4.650 4.460 4.460 23,146 -0.15(-3.25%)
Oct 19, 2016 4.610 4.700 4.470 4.610 33,688 -0.09(-1.91%)
Oct 18, 2016 4.800 4.800 4.620 4.700 23,719 +0.08(+1.73%)
Oct 17, 2016 5.000 5.000 4.620 4.620 15,501 -0.34(-6.85%)
Oct 14, 2016 4.890 4.970 4.730 4.960 26,052 +0.10(+2.06%)
Oct 13, 2016 5.170 5.170 4.800 4.860 100,131 -0.20(-3.95%)
Oct 12, 2016 5.060 5.189 5.018 5.060 69,403 -0.01(-0.20%)
Oct 11, 2016 5.120 5.163 5.040 5.070 16,424 -0.13(-2.50%)
Oct 10, 2016 5.080 5.260 5.070 5.200 36,057 +0.11(+2.16%)
Oct 07, 2016 5.090 5.300 5.050 5.090 13,735 -0.06(-1.17%)
Oct 06, 2016 5.250 5.330 5.100 5.150 32,336 -0.18(-3.38%)
Oct 05, 2016 5.250 5.330 5.100 5.330 34,573 +0.09(+1.72%)
Oct 04, 2016 5.500 5.550 5.215 5.240 24,123 -0.26(-4.73%)
Oct 03, 2016 5.460 5.645 5.450 5.500 23,509 +0.04(+0.73%)
Sep 30, 2016 5.190 5.500 5.150 5.460 60,999 +0.20(+3.80%)
Sep 29, 2016 5.350 5.450 5.160 5.260 37,336 -0.06(-1.13%)
Sep 28, 2016 5.270 5.460 5.180 5.320 59,868 +0.01(+0.19%)
Sep 27, 2016 5.440 5.660 5.140 5.310 66,948 -0.19(-3.45%)
Sep 26, 2016 5.390 5.580 5.180 5.500 51,666 +0.15(+2.80%)
Sep 23, 2016 5.500 5.580 5.350 5.350 82,921 -0.20(-3.60%)
Sep 22, 2016 5.640 5.777 5.180 5.550 158,420 -0.02(-0.36%)
Sep 21, 2016 5.840 5.850 5.500 5.570 59,792 -0.26(-4.46%)
Sep 20, 2016 6.030 6.230 5.630 5.830 142,186 -0.08(-1.35%)
Sep 19, 2016 5.870 6.090 5.760 5.910 83,115 +0.11(+1.90%)
Sep 16, 2016 6.250 6.250 5.800 5.800 96,757 -0.50(-7.94%)
Sep 15, 2016 6.500 6.640 6.220 6.300 46,238 -0.24(-3.67%)
Sep 14, 2016 6.380 6.730 6.380 6.540 108,323 +0.21(+3.32%)
Sep 13, 2016 6.500 6.760 6.130 6.330 185,557 -0.07(-1.09%)
Sep 12, 2016 5.590 6.490 5.490 6.400 332,249 +0.96(+17.65%)
Sep 09, 2016 4.510 6.090 4.510 5.440 655,682 +0.33(+6.46%)
Sep 08, 2016 5.060 5.140 4.900 5.110 14,486 +0.11(+2.20%)
Sep 07, 2016 5.140 5.310 5.000 5.000 39,160 -0.15(-2.91%)
Sep 06, 2016 5.060 5.183 4.710 5.150 103,869 +0.00(+0.02%)
Sep 02, 2016 5.210 5.149 5.149 5.149 100,800 -0.06(-1.17%)
Sep 01, 2016 5.490 5.490 5.076 5.210 29,514 -0.25(-4.58%)
Aug 31, 2016 5.500 5.600 5.400 5.460 33,534 +0.04(+0.74%)
Aug 30, 2016 5.320 5.780 5.200 5.420 121,349 +0.10(+1.88%)
Aug 29, 2016 5.080 5.480 4.990 5.320 37,614 +0.16(+3.10%)
Aug 26, 2016 5.140 5.190 4.910 5.160 59,674 -0.03(-0.58%)
Aug 25, 2016 5.130 5.220 5.068 5.190 16,074 +0.09(+1.76%)
Aug 24, 2016 5.193 5.193 5.030 5.100 16,354 -0.13(-2.47%)
Aug 23, 2016 5.300 5.388 5.200 5.229 44,991 -0.03(-0.59%)
Aug 22, 2016 5.370 5.560 5.260 5.260 5,761 -0.10(-1.87%)
Aug 19, 2016 5.280 5.420 5.070 5.360 30,936 +0.00(+0.00%)
Aug 18, 2016 5.390 5.453 5.280 5.360 29,300 -0.09(-1.65%)
Aug 17, 2016 5.850 5.850 5.380 5.450 67,101 -0.49(-8.25%)
Aug 16, 2016 6.190 6.250 5.880 5.940 34,016 -0.17(-2.78%)
Aug 15, 2016 5.940 6.410 5.630 6.110 62,171 +0.18(+3.04%)
Aug 12, 2016 5.930 6.100 5.819 5.930 67,994 -0.05(-0.84%)
Aug 11, 2016 5.700 6.299 5.401 5.980 126,230 +0.12(+2.05%)
Aug 10, 2016 6.120 6.390 5.220 5.860 183,421 -0.27(-4.40%)
Aug 09, 2016 5.150 6.240 5.090 6.130 352,573 +1.06(+21.03%)
Aug 08, 2016 4.560 5.250 4.560 5.065 578,997 +0.56(+12.31%)
Aug 05, 2016 4.520 4.630 4.510 4.510 13,349 -0.03(-0.64%)
Aug 04, 2016 4.500 4.660 4.410 4.539 41,484 -0.06(-1.33%)
Aug 03, 2016 4.530 4.730 4.530 4.600 44,468 -0.11(-2.34%)
Aug 02, 2016 4.510 4.950 4.446 4.710 119,001 +0.20(+4.43%)
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.