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 (%)
Sep 30, 2015 4.921 4.921 4.620 4.680 10,216 +0.16(+3.54%)
Sep 29, 2015 4.860 4.860 4.520 4.520 7,650 -0.14(-3.00%)
Sep 28, 2015 4.690 4.950 4.570 4.660 8,895 -0.04(-0.85%)
Sep 25, 2015 5.087 5.090 4.700 4.700 10,542 -0.12(-2.49%)
Sep 24, 2015 4.606 4.840 4.606 4.820 7,681 +0.05(+1.05%)
Sep 23, 2015 4.560 4.930 4.460 4.770 26,812 +0.31(+6.95%)
Sep 22, 2015 4.350 4.540 4.290 4.460 19,355 +0.04(+0.91%)
Sep 21, 2015 4.220 4.430 4.180 4.420 23,467 +0.21(+4.99%)
Sep 18, 2015 4.650 4.950 4.190 4.210 71,804 -0.60(-12.47%)
Sep 17, 2015 4.680 4.890 4.510 4.810 12,920 +0.21(+4.57%)
Sep 16, 2015 4.800 4.800 4.500 4.600 40,999 -0.10(-2.13%)
Sep 15, 2015 4.670 4.890 4.600 4.700 64,352 -0.07(-1.47%)
Sep 14, 2015 4.860 5.130 4.510 4.770 55,396 -0.18(-3.64%)
Sep 11, 2015 4.990 5.130 4.800 4.950 98,844 -0.01(-0.20%)
Sep 10, 2015 4.820 5.050 4.800 4.960 23,287 +0.08(+1.64%)
Sep 09, 2015 4.930 5.072 4.810 4.880 11,685 -0.12(-2.40%)
Sep 08, 2015 5.180 5.180 4.970 5.000 43,701 +0.04(+0.81%)
Sep 04, 2015 4.820 4.960 4.960 4.960 41,100 +0.23(+4.86%)
Sep 03, 2015 5.050 5.290 4.610 4.730 105,892 -0.31(-6.15%)
Sep 02, 2015 5.500 5.500 5.000 5.040 34,767 -0.23(-4.36%)
Sep 01, 2015 5.330 5.750 5.251 5.270 60,619 +0.02(+0.38%)
Aug 31, 2015 5.250 5.570 4.690 5.250 64,536 +0.15(+2.94%)
Aug 28, 2015 4.250 5.250 4.220 5.100 267,501 +0.86(+20.28%)
Aug 27, 2015 4.000 4.350 3.784 4.240 93,419 +0.32(+8.16%)
Aug 26, 2015 4.000 4.000 3.750 3.920 21,850 +0.09(+2.35%)
Aug 25, 2015 3.500 3.970 3.500 3.830 30,516 +0.48(+14.33%)
Aug 24, 2015 3.540 3.860 1.930 3.350 43,633 -0.56(-14.32%)
Aug 21, 2015 3.915 3.990 3.840 3.910 25,654 +0.07(+1.82%)
Aug 20, 2015 4.150 4.340 3.840 3.840 21,550 -0.37(-8.79%)
Aug 19, 2015 4.120 4.410 4.120 4.210 9,814 +0.07(+1.69%)
Aug 18, 2015 4.250 4.250 4.140 4.140 12,408 -0.14(-3.16%)
Aug 17, 2015 4.270 4.326 4.200 4.275 4,607 +0.04(+0.83%)
Aug 14, 2015 4.250 4.311 4.190 4.240 27,036 +0.01(+0.24%)
Aug 13, 2015 4.090 4.490 3.912 4.230 64,317 +0.38(+9.87%)
Aug 12, 2015 3.740 3.920 3.550 3.850 25,596 +0.03(+0.79%)
Aug 11, 2015 3.950 3.963 3.580 3.820 35,775 -0.11(-2.80%)
Aug 10, 2015 3.865 4.160 3.860 3.930 65,911 +0.12(+3.15%)
Aug 07, 2015 3.880 3.950 3.740 3.810 6,554 -0.02(-0.52%)
Aug 06, 2015 3.900 3.980 3.540 3.830 17,601 -0.12(-3.04%)
Aug 05, 2015 3.679 3.990 3.650 3.950 21,876 +0.15(+3.95%)
Aug 04, 2015 3.830 3.900 3.760 3.800 12,640 +0.07(+1.96%)
Aug 03, 2015 3.930 3.940 3.540 3.727 19,586 -0.23(-5.88%)
Jul 31, 2015 3.490 3.960 3.430 3.960 39,513 +0.43(+12.18%)
Jul 30, 2015 3.280 3.560 3.280 3.530 13,956 +0.18(+5.37%)
Jul 29, 2015 3.460 3.470 3.250 3.350 9,923 +0.02(+0.60%)
Jul 28, 2015 3.370 3.470 3.276 3.330 15,878 -0.05(-1.48%)
Jul 27, 2015 3.190 3.840 3.160 3.380 38,298 -0.04(-1.17%)
Jul 24, 2015 3.410 3.500 3.380 3.420 13,891 -0.03(-0.87%)
Jul 23, 2015 3.490 3.490 3.390 3.450 13,250 -0.01(-0.29%)
Jul 22, 2015 3.300 3.540 3.300 3.460 15,795 +0.12(+3.59%)
Jul 21, 2015 3.230 3.450 3.230 3.340 13,951 +0.06(+1.83%)
Jul 20, 2015 3.460 3.460 3.240 3.280 15,880 -0.09(-2.67%)
Jul 17, 2015 3.460 3.460 3.360 3.370 14,168 -0.10(-2.88%)
Jul 16, 2015 3.150 3.510 3.120 3.470 66,691 +0.34(+10.86%)
Jul 15, 2015 3.320 3.320 3.130 3.130 10,622 -0.21(-6.29%)
Jul 14, 2015 3.210 3.360 3.120 3.340 20,014 +0.16(+5.03%)
Jul 13, 2015 3.260 3.390 3.090 3.180 37,814 -0.06(-1.85%)
Jul 10, 2015 3.310 3.450 3.240 3.240 32,392 -0.06(-1.82%)
Jul 09, 2015 2.930 3.450 2.930 3.300 44,995 +0.41(+14.19%)
Jul 08, 2015 2.900 3.110 2.880 2.890 64,185 -0.01(-0.34%)
Jul 07, 2015 3.010 3.042 2.850 2.900 28,390 -0.16(-5.23%)
Jul 06, 2015 3.310 3.410 3.020 3.060 42,477 -0.25(-7.55%)
Jul 02, 2015 3.450 3.310 3.310 3.310 31,100 -0.04(-1.19%)
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.