Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jul 31, 2017 5.060 5.060 4.720 4.770 69,634 -0.26(-5.17%)
Jul 28, 2017 5.100 5.100 4.900 5.030 50,843 -0.11(-2.14%)
Jul 27, 2017 5.250 5.300 4.950 5.140 81,589 -0.04(-0.77%)
Jul 26, 2017 4.970 5.280 4.870 5.180 350,877 +0.30(+6.15%)
Jul 25, 2017 4.650 5.140 4.640 4.880 232,464 +0.27(+5.86%)
Jul 24, 2017 4.420 4.770 4.310 4.610 148,931 +0.17(+3.83%)
Jul 21, 2017 4.440 4.669 4.440 4.440 87,294 -0.03(-0.67%)
Jul 20, 2017 4.640 4.430 4.470 38,305 -0.03(-0.67%)
Jul 19, 2017 4.540 4.690 4.430 4.500 52,853 -0.10(-2.17%)
Jul 18, 2017 4.520 4.610 4.500 4.600 7,997 +0.03(+0.66%)
Jul 17, 2017 4.680 4.680 4.524 4.570 16,739 -0.08(-1.72%)
Jul 14, 2017 4.570 4.760 4.450 4.650 32,595 +0.13(+2.88%)
Jul 13, 2017 4.610 4.620 4.420 4.520 29,497 -0.04(-0.88%)
Jul 12, 2017 4.530 4.635 4.530 4.560 20,805 -0.02(-0.44%)
Jul 11, 2017 4.800 4.800 4.580 4.580 24,254 -0.28(-5.76%)
Jul 10, 2017 4.670 4.860 4.550 4.860 35,951 +0.28(+6.11%)
Jul 07, 2017 4.500 4.600 4.500 4.580 25,226 +0.02(+0.44%)
Jul 06, 2017 4.370 4.580 4.350 4.560 36,040 +0.17(+3.87%)
Jul 05, 2017 4.490 4.580 4.370 4.390 16,310 -0.10(-2.23%)
Jul 03, 2017 4.420 4.516 4.420 4.490 7,249 +0.06(+1.35%)
Jun 30, 2017 4.676 4.676 4.370 4.430 29,902 -0.06(-1.34%)
Jun 29, 2017 4.440 4.510 4.320 4.490 34,102 -0.02(-0.44%)
Jun 28, 2017 4.660 4.660 4.480 4.510 34,022 -0.12(-2.59%)
Jun 27, 2017 4.700 4.740 4.530 4.630 65,199 -0.07(-1.49%)
Jun 26, 2017 4.750 4.750 4.460 4.700 35,448 -0.01(-0.21%)
Jun 23, 2017 4.520 4.730 4.380 4.710 48,019 +0.10(+2.17%)
Jun 22, 2017 4.550 4.700 4.280 4.610 94,174 +0.04(+0.88%)
Jun 21, 2017 4.650 4.800 4.460 4.570 75,882 -0.25(-5.19%)
Jun 20, 2017 4.450 4.820 4.250 4.820 124,791 +0.37(+8.31%)
Jun 19, 2017 4.010 4.560 4.010 4.450 69,822 +0.47(+11.81%)
Jun 16, 2017 4.060 4.130 3.950 3.980 64,668 -0.03(-0.75%)
Jun 15, 2017 3.950 4.100 3.930 4.010 34,839 +0.01(+0.25%)
Jun 14, 2017 4.140 4.140 3.980 4.000 28,605 -0.10(-2.44%)
Jun 13, 2017 4.110 4.205 3.820 4.100 62,552 -0.06(-1.44%)
Jun 12, 2017 4.255 4.270 4.030 4.160 45,150 -0.14(-3.26%)
Jun 09, 2017 4.070 4.310 4.050 4.300 69,527 +0.26(+6.44%)
Jun 08, 2017 4.340 4.340 4.040 4.040 81,383 -0.13(-3.12%)
Jun 07, 2017 4.310 4.310 4.140 4.170 64,620 -0.13(-3.02%)
Jun 06, 2017 4.450 4.450 4.146 4.300 44,499 -0.12(-2.71%)
Jun 05, 2017 4.360 4.500 4.240 4.420 44,318 +0.09(+2.08%)
Jun 02, 2017 4.200 4.450 4.196 4.330 74,444 +0.11(+2.61%)
Jun 01, 2017 4.340 4.490 4.120 4.220 75,496 -0.10(-2.24%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.