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 )

4.480 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 (%)
Apr 30, 2015 4.050 4.050 3.820 3.970 112,738 -0.11(-2.70%)
Apr 29, 2015 3.990 4.180 3.960 4.080 54,958 +0.02(+0.49%)
Apr 28, 2015 3.900 4.100 3.860 4.060 69,089 +0.21(+5.45%)
Apr 27, 2015 3.910 3.980 3.830 3.850 81,745 -0.05(-1.28%)
Apr 24, 2015 3.840 3.900 3.800 3.900 55,266 +0.06(+1.56%)
Apr 23, 2015 3.800 3.900 3.700 3.840 66,919 +0.07(+1.86%)
Apr 22, 2015 3.850 3.860 3.660 3.770 98,632 -0.06(-1.57%)
Apr 21, 2015 4.030 4.060 3.760 3.830 82,863 -0.14(-3.53%)
Apr 20, 2015 3.810 4.060 3.710 3.970 142,414 +0.18(+4.75%)
Apr 17, 2015 3.790 3.830 3.660 3.790 83,111 -0.05(-1.30%)
Apr 16, 2015 3.900 3.960 3.770 3.840 93,169 -0.09(-2.29%)
Apr 15, 2015 4.160 4.160 3.810 3.930 283,398 -0.26(-6.21%)
Apr 14, 2015 4.350 4.350 4.030 4.190 161,892 -0.18(-4.12%)
Apr 13, 2015 4.390 4.500 4.250 4.370 126,265 -0.07(-1.58%)
Apr 10, 2015 4.460 4.650 4.280 4.440 160,762 -0.02(-0.45%)
Apr 09, 2015 4.480 4.600 4.350 4.460 183,144 -0.11(-2.41%)
Apr 08, 2015 4.780 4.790 4.500 4.570 157,810 -0.18(-3.79%)
Apr 07, 2015 4.300 4.760 4.180 4.750 931,608 +0.34(+7.71%)
Apr 06, 2015 4.350 5.470 4.210 4.410 1,676,618 -2.98(-40.32%)
Apr 02, 2015 7.000 7.524 6.860 7.390 190,100 +0.33(+4.67%)
Apr 01, 2015 7.010 7.270 6.370 7.060 298,538 -0.01(-0.14%)
Mar 31, 2015 7.550 7.850 7.060 7.070 163,414 -0.47(-6.23%)
Mar 30, 2015 8.610 8.720 7.460 7.540 231,126 -1.14(-13.13%)
Mar 27, 2015 8.880 9.250 8.420 8.680 102,350 -0.14(-1.59%)
Mar 26, 2015 8.390 8.950 8.160 8.820 182,587 +0.38(+4.50%)
Mar 25, 2015 8.540 8.960 8.000 8.440 321,833 -0.19(-2.20%)
Mar 24, 2015 8.920 8.920 7.830 8.630 324,642 -0.36(-4.00%)
Mar 23, 2015 9.720 9.938 8.690 8.990 235,619 -0.73(-7.51%)
Mar 20, 2015 10.19 10.50 9.590 9.720 162,644 -0.15(-1.52%)
Mar 19, 2015 9.780 10.11 9.520 9.870 124,436 -0.19(-1.89%)
Mar 18, 2015 9.840 10.28 9.570 10.06 144,350 +0.09(+0.90%)
Mar 17, 2015 9.600 10.08 9.260 9.970 195,320 +0.30(+3.10%)
Mar 16, 2015 9.900 10.50 9.100 9.670 250,348 -0.33(-3.30%)
Mar 13, 2015 10.57 10.59 9.800 10.00 155,473 -0.60(-5.66%)
Mar 12, 2015 9.560 10.75 8.800 10.60 462,869 +0.93(+9.62%)
Mar 11, 2015 12.45 12.45 9.670 9.670 943,794 -3.31(-25.50%)
Mar 10, 2015 14.09 14.47 12.58 12.98 342,900 -0.01(-0.08%)
Mar 09, 2015 12.29 13.16 12.02 12.99 229,594 +1.17(+9.90%)
Mar 06, 2015 11.20 11.90 10.88 11.82 151,749 +0.77(+6.97%)
Mar 05, 2015 11.30 12.14 11.03 11.05 153,184 -0.39(-3.41%)
Mar 04, 2015 11.00 11.97 10.97 11.44 253,324 +0.49(+4.47%)
Mar 03, 2015 11.00 11.02 10.45 10.95 287,855 -0.08(-0.73%)
Mar 02, 2015 11.45 11.49 9.670 11.03 660,292 +0.63(+6.06%)
Feb 27, 2015 11.75 11.99 9.540 10.40 1,429,349 -5.07(-32.77%)
Feb 26, 2015 15.33 15.71 15.26 15.47 264,900 +0.29(+1.91%)
Feb 25, 2015 14.99 15.81 14.99 15.18 181,366 +0.04(+0.26%)
Feb 24, 2015 14.96 15.21 14.83 15.14 137,223 +0.11(+0.73%)
Feb 23, 2015 15.07 15.49 14.41 15.03 279,027 +0.01(+0.07%)
Feb 20, 2015 16.56 16.88 14.85 15.02 580,423 -1.55(-9.35%)
Feb 19, 2015 17.85 18.42 16.56 16.57 213,399 -1.17(-6.60%)
Feb 18, 2015 17.74 18.50 17.53 17.74 148,324 -0.21(-1.17%)
Feb 17, 2015 16.79 18.10 16.07 17.95 259,628 +1.33(+8.00%)
Feb 13, 2015 18.14 16.62 16.62 16.62 383,500 -1.38(-7.69%)
Feb 12, 2015 19.86 19.86 17.78 18.00 278,039 -1.05(-5.49%)
Feb 11, 2015 17.55 19.38 17.11 19.05 327,146 +1.30(+7.32%)
Feb 10, 2015 17.50 18.20 17.10 17.75 193,313 +0.68(+3.98%)
Feb 09, 2015 15.47 17.18 15.39 17.07 269,675 +1.34(+8.52%)
Feb 06, 2015 15.56 15.88 14.89 15.73 246,255 +0.31(+2.01%)
Feb 05, 2015 15.56 16.31 14.86 15.42 309,407 +0.02(+0.13%)
Feb 04, 2015 16.01 17.75 15.20 15.40 362,952 -0.47(-2.96%)
Feb 03, 2015 14.36 15.98 14.16 15.87 199,016 +1.87(+13.36%)
Feb 02, 2015 14.29 15.04 13.39 14.00 291,142 -0.35(-2.44%)
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%)
Nov 03, 2014 5.850 6.030 5.850 5.950 17,533 -0.05(-0.83%)
Oct 31, 2014 5.900 6.000 5.850 6.000 11,421 +0.00(+0.00%)
Oct 30, 2014 5.930 6.000 5.850 6.000 1,275 -0.04(-0.60%)
Oct 29, 2014 5.900 6.036 5.850 6.036 5,875 +0.09(+1.45%)
Oct 28, 2014 6.032 6.032 5.910 5.950 747 +0.12(+2.06%)
Oct 24, 2014 6.050 5.830 5.830 5.830 35,100 -0.37(-5.97%)
Oct 23, 2014 6.050 6.210 5.860 6.200 8,437 +0.35(+5.98%)
Oct 22, 2014 6.160 6.233 5.850 5.850 11,500 -0.40(-6.40%)
Oct 21, 2014 6.300 6.300 6.070 6.250 4,087 -0.14(-2.19%)
Oct 20, 2014 6.050 6.700 6.050 6.390 14,823 +0.33(+5.45%)
Oct 17, 2014 5.800 6.620 5.800 6.060 30,830 +0.36(+6.32%)
Oct 16, 2014 5.140 5.140 5.010 5.700 18,838 +0.43(+8.16%)
Oct 15, 2014 5.840 5.840 4.930 5.270 72,588 -0.53(-9.14%)
Oct 14, 2014 6.110 6.130 5.800 5.800 34,813 -0.25(-4.13%)
Oct 13, 2014 6.290 6.290 6.020 6.050 41,378 -0.25(-3.97%)
Oct 10, 2014 6.400 6.417 6.050 6.300 15,659 -0.05(-0.79%)
Oct 09, 2014 6.450 6.450 6.300 6.350 5,838 -0.13(-2.01%)
Oct 08, 2014 6.620 6.640 6.400 6.480 20,509 -0.06(-0.92%)
Oct 07, 2014 6.509 6.580 6.450 6.540 10,898 +0.01(+0.15%)
Oct 06, 2014 6.960 7.110 6.510 6.530 7,950 -0.32(-4.67%)
Oct 03, 2014 6.870 7.433 6.800 6.850 17,018 -0.12(-1.72%)
Oct 02, 2014 7.330 7.330 6.710 6.970 34,956 -0.58(-7.68%)
Oct 01, 2014 7.221 7.550 7.170 7.550 17,634 +0.26(+3.57%)
Sep 30, 2014 7.950 7.950 7.010 7.290 84,140 +0.39(+5.65%)
Sep 29, 2014 6.600 7.160 6.577 6.900 37,407 +0.48(+7.47%)
Sep 26, 2014 6.240 6.560 6.220 6.420 11,700 +0.16(+2.49%)
Sep 25, 2014 6.390 6.489 6.220 6.264 7,166 -0.11(-1.78%)
Sep 24, 2014 6.660 6.660 6.260 6.378 41,325 -0.14(-2.18%)
Sep 23, 2014 6.200 6.740 6.200 6.520 53,226 +0.27(+4.32%)
Sep 22, 2014 6.750 6.750 6.200 6.250 22,226 -0.25(-3.85%)
Sep 19, 2014 7.200 7.200 6.500 6.500 46,501 -0.28(-4.13%)
Sep 18, 2014 6.880 7.160 6.750 6.780 19,404 -0.02(-0.29%)
Sep 17, 2014 6.650 7.170 6.600 6.800 75,695 +0.33(+5.18%)
Sep 16, 2014 6.250 6.550 6.250 6.465 32,416 +0.27(+4.44%)
Sep 15, 2014 6.720 6.720 6.020 6.190 59,909 -0.55(-8.16%)
Sep 12, 2014 6.680 6.800 6.450 6.740 60,998 +0.25(+3.85%)
Sep 11, 2014 6.500 6.630 6.490 6.490 22,034 -0.01(-0.15%)
Sep 10, 2014 6.680 6.680 6.490 6.500 39,283 -0.30(-4.41%)
Sep 09, 2014 6.970 7.064 6.700 6.800 9,704 +0.00(+0.00%)
Sep 08, 2014 6.800 7.000 6.760 6.800 25,656 +0.00(+0.00%)
Sep 05, 2014 6.790 7.200 6.750 6.800 12,963 +0.01(+0.15%)
Sep 04, 2014 6.810 7.100 6.790 6.790 9,986 -0.02(-0.29%)
Sep 03, 2014 6.920 7.140 6.790 6.810 34,469 -0.06(-0.87%)
Sep 02, 2014 7.450 7.450 6.800 6.870 28,472 -0.54(-7.29%)
Aug 29, 2014 7.340 7.410 7.410 7.410 26,200 +0.04(+0.54%)
Aug 28, 2014 7.350 7.500 7.130 7.370 25,990 -0.08(-1.07%)
Aug 27, 2014 7.990 7.875 7.100 7.450 60,463 -0.42(-5.40%)
Aug 26, 2014 7.900 7.920 7.700 7.875 11,724 -0.08(-0.94%)
Aug 25, 2014 8.240 8.240 7.930 7.950 7,578 -0.12(-1.49%)
Aug 22, 2014 8.010 8.210 8.001 8.070 7,765 -0.05(-0.62%)
Aug 21, 2014 8.150 8.200 7.750 8.120 60,121 -0.02(-0.25%)
Aug 20, 2014 7.710 8.035 7.560 8.140 52,310 +0.44(+5.71%)
Aug 19, 2014 8.200 8.200 7.500 7.700 72,623 +0.04(+0.52%)
Aug 18, 2014 7.470 7.950 7.030 7.660 64,491 +0.66(+9.43%)
Aug 15, 2014 7.000 7.000 6.800 7.000 37,653 +0.20(+2.94%)
Aug 14, 2014 7.050 7.050 6.800 6.800 33,741 -0.11(-1.59%)
Aug 13, 2014 6.909 7.135 6.840 6.910 23,350 -0.05(-0.72%)
Aug 12, 2014 7.230 7.740 6.820 6.960 13,507 -0.27(-3.73%)
Aug 11, 2014 7.300 7.500 7.230 7.230 38,168 -0.64(-8.13%)
Aug 08, 2014 6.950 7.210 6.950 7.870 30,463 +0.92(+13.24%)
Aug 07, 2014 6.940 6.950 6.940 6.950 807 +0.21(+3.12%)
Aug 06, 2014 6.930 7.095 6.460 6.740 4,341 -0.20(-2.88%)
Aug 05, 2014 6.990 6.990 6.940 6.940 912 +0.04(+0.58%)
Aug 04, 2014 6.910 6.910 6.900 6.900 500 +0.14(+2.07%)
Aug 01, 2014 6.500 6.990 6.500 6.760 6,328 +0.27(+4.16%)
Jul 31, 2014 6.820 6.850 6.444 6.490 14,040 -0.41(-5.94%)
Jul 29, 2014 6.660 6.900 6.900 6.900 22,900 -0.20(-2.82%)
Jul 28, 2014 7.300 7.300 7.100 7.100 453 +0.09(+1.28%)
Jul 25, 2014 7.010 7.030 7.010 7.010 1,650 +0.00(+0.00%)
Jul 24, 2014 7.060 7.070 6.910 7.010 12,160 -0.06(-0.85%)
Jul 23, 2014 6.910 7.070 6.710 7.070 39,948 +0.42(+6.32%)
Jul 22, 2014 6.770 6.770 6.610 6.650 22,526 +0.00(+0.00%)
Jul 21, 2014 6.270 7.000 6.270 6.650 5,752 +0.15(+2.31%)
Jul 18, 2014 6.500 6.700 6.370 6.500 5,236 +0.24(+3.83%)
Jul 17, 2014 6.520 6.620 6.250 6.260 28,818 -0.26(-3.99%)
Jul 16, 2014 6.700 6.840 6.500 6.520 17,472 -0.09(-1.36%)
Jul 15, 2014 7.060 7.140 6.610 6.610 19,771 -0.53(-7.42%)
Jul 14, 2014 7.310 7.338 7.050 7.140 10,889 -0.06(-0.83%)
Jul 11, 2014 7.050 7.460 7.050 7.200 3,015 +0.15(+2.13%)
Jul 10, 2014 7.260 7.260 7.020 7.050 35,200 -0.10(-1.40%)
Jul 09, 2014 7.220 7.350 7.040 7.150 16,650 -0.10(-1.38%)
Jul 08, 2014 7.185 7.600 7.180 7.250 8,487 -0.18(-2.42%)
Jul 07, 2014 7.231 7.550 7.200 7.430 13,938 +0.23(+3.19%)
Jul 03, 2014 7.040 7.200 7.200 7.200 8,900 +0.06(+0.85%)
Jul 02, 2014 7.300 7.358 7.000 7.139 5,307 -0.01(-0.15%)
Jul 01, 2014 7.920 7.940 6.700 7.150 106,308 -0.57(-7.38%)
Jun 30, 2014 8.250 8.450 7.680 7.720 12,231 -0.57(-6.88%)
Jun 27, 2014 8.560 8.610 8.150 8.290 20,726 -0.26(-3.04%)
Jun 26, 2014 8.100 8.800 7.690 8.550 58,462 +0.55(+6.88%)
Jun 25, 2014 7.800 8.120 7.510 8.000 46,580 +0.20(+2.56%)
Jun 24, 2014 7.800 7.800 7.610 7.800 13,488 +0.17(+2.23%)
Jun 23, 2014 7.350 7.700 7.350 7.630 26,970 +0.13(+1.74%)
Jun 20, 2014 7.300 7.500 7.300 7.499 6,651 +0.08(+1.07%)
Jun 19, 2014 7.310 7.800 7.270 7.420 12,089 +0.12(+1.64%)
Jun 18, 2014 7.380 7.380 7.260 7.300 13,940 +0.05(+0.69%)
Jun 17, 2014 7.590 7.600 7.250 7.250 36,468 -0.34(-4.48%)
Jun 16, 2014 7.550 7.620 7.510 7.590 13,414 -0.05(-0.65%)
Jun 13, 2014 7.660 7.700 7.510 7.640 20,984 -0.11(-1.42%)
Jun 12, 2014 7.670 8.067 7.660 7.750 23,051 -0.08(-1.02%)
Jun 11, 2014 7.640 7.920 7.600 7.830 36,557 +0.09(+1.16%)
Jun 10, 2014 7.640 7.761 7.600 7.740 17,447 -0.40(-4.91%)
Jun 06, 2014 8.130 8.421 7.770 8.140 22,768 -0.06(-0.73%)
Jun 05, 2014 7.900 8.300 7.900 8.200 22,779 +0.31(+3.93%)
Jun 04, 2014 7.510 7.971 7.510 7.890 31,586 +0.29(+3.82%)
Jun 03, 2014 7.620 8.200 7.550 7.600 60,791 -0.35(-4.40%)
Jun 02, 2014 9.170 9.170 7.511 7.950 37,270 -0.43(-5.13%)
May 30, 2014 9.500 9.500 7.500 8.380 60,469 -0.72(-7.91%)
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.