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 )

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 (%)
Jul 31, 2019 2.280 2.490 2.150 2.300 183,763 +0.05(+2.22%)
Jul 30, 2019 2.400 2.400 2.240 2.250 79,694 +0.01(+0.45%)
Jul 29, 2019 2.240 2.325 2.230 2.240 33,932 -0.02(-0.88%)
Jul 26, 2019 2.310 2.400 2.260 2.260 31,500 -0.04(-1.74%)
Jul 25, 2019 2.240 2.350 2.230 2.300 42,217 +0.06(+2.68%)
Jul 24, 2019 2.200 2.270 2.180 2.240 48,065 +0.07(+3.23%)
Jul 23, 2019 2.290 2.350 2.150 2.170 101,979 -0.12(-5.24%)
Jul 22, 2019 2.350 2.430 2.270 2.290 55,765 -0.06(-2.55%)
Jul 19, 2019 2.400 2.460 2.300 2.350 47,100 -0.03(-1.26%)
Jul 18, 2019 2.390 2.470 2.350 2.380 45,954 +0.01(+0.42%)
Jul 17, 2019 2.320 2.390 2.320 2.370 31,762 +0.06(+2.60%)
Jul 16, 2019 2.280 2.399 2.270 2.310 43,160 -0.05(-2.12%)
Jul 15, 2019 2.470 2.500 2.310 2.360 78,357 -0.11(-4.45%)
Jul 12, 2019 2.480 2.655 2.425 2.470 126,800 +0.03(+1.23%)
Jul 11, 2019 2.460 2.470 2.370 2.440 64,540 +0.00(+0.00%)
Jul 10, 2019 2.430 2.450 2.301 2.440 58,516 +0.01(+0.41%)
Jul 09, 2019 2.200 2.480 2.200 2.430 136,903 +0.27(+12.50%)
Jul 08, 2019 2.140 2.200 2.130 2.160 44,894 +0.03(+1.41%)
Jul 05, 2019 2.190 2.224 2.090 2.130 83,000 -0.05(-2.29%)
Jul 03, 2019 2.230 2.260 2.150 2.180 60,300 -0.04(-1.80%)
Jul 02, 2019 2.260 2.290 2.170 2.220 58,558 -0.04(-1.77%)
Jul 01, 2019 2.400 2.472 2.250 2.260 49,604 -0.12(-5.04%)
Jun 28, 2019 2.280 2.390 2.280 2.380 94,200 +0.11(+4.85%)
Jun 27, 2019 2.190 2.280 2.190 2.270 55,703 +0.09(+4.13%)
Jun 26, 2019 2.150 2.240 2.150 2.180 33,330 +0.04(+1.87%)
Jun 25, 2019 2.160 2.220 2.130 2.140 68,008 -0.03(-1.38%)
Jun 24, 2019 2.190 2.250 2.110 2.170 94,797 -0.03(-1.36%)
Jun 21, 2019 2.060 2.210 2.000 2.200 288,800 +0.13(+6.28%)
Jun 20, 2019 2.240 2.250 2.000 2.070 321,059 -0.05(-2.36%)
Jun 19, 2019 2.260 2.390 1.930 2.120 450,630 -0.26(-10.92%)
Jun 18, 2019 2.520 2.550 2.290 2.380 166,805 -0.15(-5.93%)
Jun 17, 2019 2.440 2.550 2.400 2.530 164,859 +0.04(+1.61%)
Jun 14, 2019 2.560 2.620 2.450 2.490 238,000 -0.08(-3.11%)
Jun 13, 2019 2.670 2.740 2.550 2.570 166,464 -0.14(-5.17%)
Jun 12, 2019 2.710 2.850 2.680 2.710 45,904 -0.02(-0.73%)
Jun 11, 2019 2.800 2.930 2.720 2.730 72,464 -0.04(-1.44%)
Jun 10, 2019 2.710 2.800 2.700 2.770 63,636 +0.03(+1.09%)
Jun 07, 2019 2.920 2.920 2.710 2.740 66,300 -0.18(-6.16%)
Jun 06, 2019 2.720 2.950 2.720 2.920 114,455 +0.16(+5.80%)
Jun 05, 2019 2.830 2.990 2.750 2.760 202,883 -0.10(-3.50%)
Jun 04, 2019 2.680 2.880 2.650 2.860 166,199 +0.20(+7.52%)
Jun 03, 2019 2.380 2.700 2.300 2.660 266,748 +0.26(+10.83%)
May 31, 2019 2.480 2.600 2.390 2.400 90,500 -0.10(-4.00%)
May 30, 2019 2.670 2.700 2.480 2.500 205,267 -0.18(-6.72%)
May 29, 2019 2.670 2.720 2.600 2.680 111,709 -0.02(-0.74%)
May 28, 2019 2.770 2.800 2.660 2.700 126,002 +0.10(+3.85%)
May 24, 2019 2.600 2.810 2.530 2.600 66,100 -0.02(-0.76%)
May 23, 2019 2.690 2.690 2.580 2.620 99,940 -0.08(-2.96%)
May 22, 2019 2.730 2.810 2.700 2.700 53,943 -0.05(-1.82%)
May 21, 2019 2.760 2.850 2.702 2.750 27,273 +0.03(+1.10%)
May 20, 2019 2.730 2.790 2.680 2.720 87,074 -0.03(-1.09%)
May 17, 2019 2.850 2.850 2.720 2.750 151,400 -0.13(-4.68%)
May 16, 2019 2.980 3.015 2.870 2.885 159,776 -0.09(-2.86%)
May 15, 2019 2.930 3.180 2.910 2.970 100,388 +0.04(+1.37%)
May 14, 2019 3.030 3.090 2.900 2.930 89,019 -0.14(-4.56%)
May 13, 2019 3.050 3.190 3.040 3.070 160,644 -0.09(-2.85%)
May 10, 2019 3.240 3.262 3.020 3.160 201,200 -0.11(-3.36%)
May 09, 2019 3.000 3.410 2.930 3.270 281,755 +0.15(+4.81%)
May 08, 2019 3.020 3.120 3.010 3.120 69,559 +0.06(+1.96%)
May 07, 2019 2.930 3.060 2.910 3.060 178,773 +0.10(+3.38%)
May 06, 2019 2.990 3.000 2.900 2.960 90,884 -0.03(-1.00%)
May 03, 2019 2.780 3.000 2.758 2.990 107,800 +0.21(+7.55%)
May 02, 2019 2.920 2.950 2.410 2.780 384,078 -0.13(-4.47%)
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.