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 (%)
May 31, 2018 4.600 4.630 4.390 4.400 235,825 -0.20(-4.35%)
May 30, 2018 4.590 4.720 4.480 4.600 268,880 +0.05(+1.10%)
May 29, 2018 4.610 4.640 4.415 4.550 232,364 -0.06(-1.30%)
May 25, 2018 4.610 4.610 4.610 0 +0.06(+1.32%)
May 24, 2018 4.630 4.640 4.370 4.550 411,112 -0.09(-1.94%)
May 23, 2018 4.550 4.730 4.480 4.640 284,893 +0.03(+0.65%)
May 22, 2018 4.550 4.630 4.380 4.610 386,637 +0.12(+2.67%)
May 21, 2018 3.930 4.630 3.930 4.490 681,472 +0.55(+13.96%)
May 18, 2018 4.080 4.130 3.920 3.940 257,443 -0.15(-3.67%)
May 17, 2018 4.020 4.140 4.010 4.090 116,960 +0.06(+1.49%)
May 16, 2018 4.100 4.170 4.000 4.030 226,238 -0.05(-1.23%)
May 15, 2018 4.190 4.190 4.010 4.080 260,557 -0.12(-2.86%)
May 14, 2018 4.370 4.489 4.120 4.200 295,434 -0.12(-2.78%)
May 11, 2018 4.380 4.380 4.200 4.320 442,079 -0.03(-0.69%)
May 10, 2018 4.590 4.740 4.260 4.350 820,165 +0.15(+3.57%)
May 09, 2018 4.210 4.250 4.070 4.200 327,088 +0.04(+0.96%)
May 08, 2018 4.340 4.340 4.120 4.160 238,523 -0.18(-4.15%)
May 07, 2018 4.280 4.450 4.250 4.340 227,191 +0.09(+2.12%)
May 04, 2018 4.200 4.330 4.180 4.250 194,935 +0.01(+0.24%)
May 03, 2018 4.430 4.461 4.120 4.240 293,034 -0.18(-4.07%)
May 02, 2018 4.330 4.480 4.278 4.420 411,822 +0.11(+2.55%)
May 01, 2018 4.140 4.330 4.000 4.310 359,617 +0.19(+4.61%)
Apr 30, 2018 4.440 4.510 4.110 4.120 718,183 -0.27(-6.15%)
Apr 27, 2018 4.300 4.423 4.130 4.390 711,420 +0.15(+3.54%)
Apr 26, 2018 4.140 4.310 4.100 4.240 1,216,804 +0.10(+2.42%)
Apr 25, 2018 3.700 4.320 3.700 4.140 3,021,800 +0.46(+12.50%)
Apr 24, 2018 3.820 3.910 3.660 3.680 182,555 -0.14(-3.66%)
Apr 23, 2018 3.870 3.870 3.650 3.820 227,053 -0.04(-1.04%)
Apr 20, 2018 3.650 3.890 3.640 3.860 190,783 +0.19(+5.18%)
Apr 19, 2018 3.880 3.880 3.620 3.670 182,690 -0.22(-5.66%)
Apr 18, 2018 3.900 3.930 3.720 3.890 217,115 +0.02(+0.52%)
Apr 17, 2018 3.800 3.950 3.610 3.870 466,545 +0.13(+3.48%)
Apr 16, 2018 3.800 3.800 3.570 3.740 275,570 -0.05(-1.32%)
Apr 13, 2018 3.890 3.901 3.660 3.790 390,611 -0.10(-2.57%)
Apr 12, 2018 4.090 4.260 3.796 3.890 1,618,900 +0.23(+6.28%)
Apr 11, 2018 3.590 3.740 3.570 3.660 159,448 +0.03(+0.83%)
Apr 10, 2018 3.800 3.800 3.570 3.630 400,553 -0.17(-4.47%)
Apr 09, 2018 3.970 3.970 3.770 3.800 531,277 -0.11(-2.81%)
Apr 06, 2018 4.030 4.079 3.840 3.910 1,167,770 -0.18(-4.40%)
Apr 05, 2018 3.770 4.140 3.770 4.090 1,161,550 +0.37(+9.95%)
Apr 04, 2018 3.470 3.830 3.440 3.720 1,596,670 +0.29(+8.45%)
Apr 03, 2018 3.520 3.550 3.390 3.430 255,998 -0.08(-2.28%)
Apr 02, 2018 3.200 3.540 3.200 3.510 363,856 +0.32(+10.03%)
Mar 29, 2018 3.190 3.190 3.190 0 -0.09(-2.74%)
Mar 28, 2018 3.310 3.400 3.260 3.280 226,465 -0.03(-0.91%)
Mar 27, 2018 3.600 3.600 3.310 3.310 275,790 -0.17(-4.89%)
Mar 26, 2018 3.350 3.500 3.300 3.480 557,004 +0.13(+3.88%)
Mar 23, 2018 3.400 3.430 3.280 3.350 2,744,311 -0.42(-11.14%)
Mar 22, 2018 3.990 3.990 3.640 3.770 436,655 -0.44(-10.45%)
Mar 21, 2018 4.430 4.440 4.190 4.210 138,073 -0.20(-4.54%)
Mar 20, 2018 4.410 4.520 4.310 4.410 41,839 -0.02(-0.45%)
Mar 19, 2018 4.550 4.550 4.310 4.430 61,114 -0.10(-2.21%)
Mar 16, 2018 4.420 4.570 4.360 4.530 70,936 +0.05(+1.12%)
Mar 15, 2018 4.380 4.500 4.350 4.480 56,149 -0.04(-0.88%)
Mar 14, 2018 4.660 4.710 4.450 4.520 102,298 -0.15(-3.21%)
Mar 13, 2018 4.500 4.690 4.401 4.670 83,487 +0.19(+4.24%)
Mar 12, 2018 4.650 4.710 4.390 4.480 72,977 -0.16(-3.45%)
Mar 09, 2018 4.490 4.670 4.470 4.640 95,860 +0.17(+3.80%)
Mar 08, 2018 4.600 4.600 4.400 4.470 56,863 -0.07(-1.54%)
Mar 07, 2018 4.310 4.670 4.260 4.540 118,232 +0.22(+5.09%)
Mar 06, 2018 4.300 4.400 4.200 4.320 96,728 +0.03(+0.70%)
Mar 05, 2018 4.250 4.410 4.250 4.290 77,920 +0.06(+1.42%)
Mar 02, 2018 4.180 4.300 4.000 4.230 75,737 +0.04(+0.95%)
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.