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, 2020 2.760 2.760 2.370 2.380 1,920,254 -0.33(-12.18%)
Sep 29, 2020 2.470 2.800 2.380 2.710 2,709,503 +0.25(+10.16%)
Sep 28, 2020 2.290 2.490 2.260 2.460 979,181 +0.22(+9.82%)
Sep 25, 2020 2.180 2.260 2.174 2.240 439,300 +0.03(+1.36%)
Sep 24, 2020 2.150 2.290 2.110 2.210 659,931 +0.08(+3.76%)
Sep 23, 2020 2.350 2.380 2.110 2.130 928,654 -0.21(-8.97%)
Sep 22, 2020 2.370 2.440 2.300 2.340 401,128 -0.03(-1.27%)
Sep 21, 2020 2.530 2.590 2.340 2.370 619,937 -0.13(-5.20%)
Sep 18, 2020 2.460 2.530 2.375 2.500 778,300 +0.06(+2.46%)
Sep 17, 2020 2.340 2.460 2.320 2.440 440,685 +0.04(+1.67%)
Sep 16, 2020 2.400 2.440 2.310 2.400 512,809 +0.02(+0.84%)
Sep 15, 2020 2.350 2.440 2.300 2.380 536,873 +0.03(+1.28%)
Sep 14, 2020 2.390 2.390 2.290 2.350 543,316 +0.02(+0.86%)
Sep 11, 2020 2.370 2.395 2.260 2.330 623,100 -0.04(-1.69%)
Sep 10, 2020 2.350 2.390 2.230 2.370 779,588 +0.06(+2.60%)
Sep 09, 2020 2.200 2.340 2.180 2.310 907,042 +0.13(+5.96%)
Sep 08, 2020 2.350 2.350 2.170 2.180 1,075,324 -0.13(-5.63%)
Sep 04, 2020 2.360 2.370 2.200 2.310 1,040,100 -0.06(-2.53%)
Sep 03, 2020 2.550 2.570 2.310 2.370 1,359,444 -0.18(-7.06%)
Sep 02, 2020 2.600 2.650 2.500 2.550 762,722 -0.06(-2.30%)
Sep 01, 2020 2.680 2.720 2.570 2.610 950,255 -0.06(-2.25%)
Aug 31, 2020 2.590 2.780 2.550 2.670 988,381 +0.06(+2.30%)
Aug 28, 2020 2.690 2.691 2.550 2.610 698,000 -0.02(-0.76%)
Aug 27, 2020 2.750 2.750 2.570 2.630 1,090,063 -0.11(-4.01%)
Aug 26, 2020 2.590 2.760 2.590 2.740 807,036 +0.09(+3.40%)
Aug 25, 2020 2.650 2.670 2.520 2.650 1,048,957 -0.02(-0.75%)
Aug 24, 2020 2.850 2.890 2.610 2.670 1,141,236 -0.14(-4.98%)
Aug 21, 2020 2.850 2.960 2.800 2.810 1,209,400 -0.06(-2.09%)
Aug 20, 2020 2.890 2.890 2.750 2.870 963,614 +0.00(+0.00%)
Aug 19, 2020 2.800 2.980 2.620 2.870 1,959,149 -0.02(-0.69%)
Aug 18, 2020 3.000 3.010 2.720 2.890 7,856,657 +0.25(+9.47%)
Aug 17, 2020 2.540 2.700 2.380 2.640 1,645,708 +0.10(+3.94%)
Aug 14, 2020 2.600 2.690 2.450 2.540 1,099,400 -0.06(-2.31%)
Aug 13, 2020 2.410 2.650 2.400 2.600 634,184 +0.17(+7.00%)
Aug 12, 2020 2.400 2.490 2.400 2.430 453,210 +0.02(+0.83%)
Aug 11, 2020 2.560 2.574 2.400 2.410 745,995 -0.16(-6.23%)
Aug 10, 2020 2.590 2.610 2.485 2.570 511,980 -0.01(-0.39%)
Aug 07, 2020 2.700 2.700 2.410 2.580 910,700 -0.10(-3.73%)
Aug 06, 2020 2.780 2.790 2.520 2.680 629,245 +0.07(+2.68%)
Aug 05, 2020 2.920 2.970 2.570 2.610 1,341,879 -0.29(-10.00%)
Aug 04, 2020 2.880 2.980 2.820 2.900 792,485 +0.05(+1.75%)
Aug 03, 2020 2.820 2.940 2.780 2.850 755,696 +0.09(+3.26%)
Jul 31, 2020 2.820 2.920 2.650 2.760 1,081,500 -0.09(-3.16%)
Jul 30, 2020 2.440 2.900 2.410 2.850 1,951,784 +0.43(+17.77%)
Jul 29, 2020 2.430 2.450 2.370 2.420 317,401 -0.02(-0.82%)
Jul 28, 2020 2.500 2.500 2.360 2.440 324,552 -0.06(-2.40%)
Jul 27, 2020 2.360 2.500 2.350 2.500 671,418 +0.16(+6.84%)
Jul 24, 2020 2.340 2.390 2.260 2.340 293,000 +0.00(+0.00%)
Jul 23, 2020 2.340 2.415 2.260 2.340 373,623 -0.05(-2.09%)
Jul 22, 2020 2.410 2.470 2.330 2.390 379,238 -0.05(-2.05%)
Jul 21, 2020 2.450 2.520 2.400 2.440 373,909 +0.02(+0.83%)
Jul 20, 2020 2.340 2.450 2.340 2.420 554,042 +0.08(+3.42%)
Jul 17, 2020 2.300 2.390 2.260 2.340 578,700 +0.04(+1.74%)
Jul 16, 2020 2.340 2.340 2.250 2.300 363,058 -0.04(-1.71%)
Jul 15, 2020 2.310 2.380 2.270 2.340 441,255 +0.07(+3.08%)
Jul 14, 2020 2.270 2.330 2.200 2.270 427,362 +0.00(+0.00%)
Jul 13, 2020 2.350 2.390 2.260 2.270 787,641 -0.04(-1.52%)
Jul 10, 2020 2.380 2.440 2.270 2.305 582,600 +0.01(+0.22%)
Jul 09, 2020 2.430 2.440 2.260 2.300 630,954 -0.12(-4.96%)
Jul 08, 2020 2.440 2.505 2.390 2.420 341,707 -0.03(-1.22%)
Jul 07, 2020 2.550 2.550 2.420 2.450 574,261 -0.10(-3.92%)
Jul 06, 2020 2.520 2.600 2.470 2.550 819,338 +0.08(+3.24%)
Jul 02, 2020 2.380 2.480 2.345 2.470 613,200 +0.13(+5.56%)
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.