Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 31, 2017 4.450 4.450 4.101 4.317 102,453 -0.09(-2.11%)
May 30, 2017 4.400 4.510 4.400 4.410 14,659 -0.19(-4.11%)
May 26, 2017 4.510 4.680 4.460 4.599 65,843 +0.09(+1.98%)
May 25, 2017 4.520 4.700 4.370 4.510 62,570 +0.01(+0.22%)
May 24, 2017 4.610 4.610 4.480 4.500 16,479 -0.07(-1.53%)
May 23, 2017 4.700 4.700 4.481 4.570 10,923 -0.11(-2.35%)
May 22, 2017 4.539 4.740 4.440 4.680 50,185 +0.17(+3.77%)
May 19, 2017 4.539 4.550 4.380 4.510 44,277 +0.09(+2.04%)
May 18, 2017 4.450 4.460 4.360 4.420 16,946 -0.01(-0.23%)
May 17, 2017 4.230 4.550 4.230 4.430 32,879 -0.16(-3.49%)
May 16, 2017 4.480 4.650 4.400 4.590 24,126 -0.02(-0.43%)
May 15, 2017 4.470 4.650 4.380 4.610 43,769 +0.12(+2.67%)
May 12, 2017 4.640 4.640 4.300 4.490 125,778 -0.15(-3.23%)
May 11, 2017 4.480 4.640 4.400 4.640 29,020 +0.12(+2.65%)
May 10, 2017 4.750 4.773 4.360 4.520 89,897 -0.26(-5.44%)
May 09, 2017 4.722 4.800 4.650 4.780 52,569 -0.06(-1.24%)
May 08, 2017 4.790 4.840 4.650 4.840 58,812 +0.06(+1.26%)
May 05, 2017 4.700 4.780 4.649 4.780 12,733 +0.08(+1.70%)
May 04, 2017 4.700 4.700 4.551 4.700 24,772 +0.00(+0.00%)
May 03, 2017 4.651 4.709 4.560 4.700 21,472 +0.03(+0.64%)
May 02, 2017 4.780 4.780 4.600 4.670 23,295 -0.05(-1.06%)
May 01, 2017 4.720 4.790 4.710 4.720 10,280 -0.09(-1.87%)
Apr 28, 2017 4.720 4.810 4.670 4.810 120,879 +0.05(+1.05%)
Apr 27, 2017 4.750 4.860 4.710 4.760 151,696 +0.00(+0.00%)
Apr 26, 2017 5.000 5.000 4.681 4.760 49,319 -0.16(-3.25%)
Apr 25, 2017 4.870 5.065 4.770 4.920 56,708 +0.12(+2.50%)
Apr 24, 2017 4.970 4.970 4.660 4.800 13,953 -0.04(-0.83%)
Apr 21, 2017 4.910 5.040 4.730 4.840 50,701 -0.07(-1.43%)
Apr 20, 2017 5.130 5.150 4.750 4.910 87,568 -0.04(-0.81%)
Apr 19, 2017 4.800 4.950 4.775 4.950 20,498 +0.13(+2.70%)
Apr 18, 2017 4.860 4.860 4.780 4.820 11,789 +0.00(+0.00%)
Apr 17, 2017 4.850 4.905 4.752 4.820 15,468 -0.01(-0.21%)
Apr 13, 2017 4.850 4.940 4.750 4.830 51,902 +0.00(+0.00%)
Apr 12, 2017 5.140 5.150 4.800 4.830 31,120 -0.29(-5.66%)
Apr 11, 2017 5.030 5.201 4.950 5.120 45,895 +0.14(+2.81%)
Apr 10, 2017 4.900 5.050 4.830 4.980 68,605 +0.19(+3.97%)
Apr 07, 2017 4.960 4.960 4.750 4.790 33,268 -0.24(-4.77%)
Apr 06, 2017 5.120 5.120 4.850 5.030 32,491 -0.07(-1.37%)
Apr 05, 2017 5.040 5.150 4.860 5.100 78,896 +0.24(+4.94%)
Apr 04, 2017 5.180 5.400 4.860 4.860 60,767 -0.16(-3.19%)
Apr 03, 2017 5.550 5.550 4.800 5.020 134,064 -0.37(-6.86%)
Mar 31, 2017 4.720 5.390 4.720 5.390 128,186 +0.53(+10.91%)
Mar 30, 2017 4.740 4.950 4.600 4.860 40,089 +0.12(+2.53%)
Mar 29, 2017 5.070 5.070 4.710 4.740 27,584 -0.23(-4.63%)
Mar 28, 2017 4.700 5.030 4.680 4.970 81,700 +0.30(+6.42%)
Mar 27, 2017 4.650 4.730 4.520 4.670 43,517 -0.04(-0.85%)
Mar 24, 2017 4.786 4.800 4.710 4.710 25,619 -0.08(-1.67%)
Mar 23, 2017 4.740 4.790 4.700 4.790 11,704 -0.05(-1.03%)
Mar 22, 2017 4.720 4.840 4.650 4.840 17,449 +0.12(+2.54%)
Mar 21, 2017 4.710 4.720 4.600 4.720 32,767 +0.01(+0.21%)
Mar 20, 2017 4.850 4.850 4.710 4.710 26,983 -0.10(-2.08%)
Mar 17, 2017 4.790 4.880 4.730 4.810 12,371 +0.08(+1.69%)
Mar 16, 2017 4.870 4.900 4.730 4.730 16,099 -0.09(-1.87%)
Mar 15, 2017 4.830 4.850 4.720 4.820 52,376 +0.02(+0.42%)
Mar 14, 2017 4.897 4.897 4.735 4.800 16,664 -0.08(-1.64%)
Mar 13, 2017 5.000 5.000 4.840 4.880 9,168 -0.11(-2.20%)
Mar 10, 2017 4.850 5.029 4.780 4.990 51,589 +0.05(+1.01%)
Mar 09, 2017 4.860 5.110 4.700 4.940 174,381 +0.19(+4.00%)
Mar 08, 2017 4.730 4.790 4.680 4.750 43,216 -0.02(-0.42%)
Mar 07, 2017 4.740 4.810 4.730 4.770 20,149 -0.05(-1.04%)
Mar 06, 2017 5.050 5.050 4.570 4.820 25,135 -0.23(-4.55%)
Mar 03, 2017 5.100 5.100 4.860 5.050 10,422 +0.00(+0.00%)
Mar 02, 2017 4.860 5.100 4.820 5.050 31,191 +0.16(+3.27%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.