RESN

Resonant Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Resonant Inc RESN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.43% 2.34 19:44:44
Close Price Low Price High Price Open Price Previous Close
2.34 2.32 2.41 2.35 2.35
more quote information »

RESN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.502.322.42571,914-0.14-5.65%
1 Month2.182.802.1742.501,067,9630.167.34%
3 Months2.824.042.112.571,049,252-0.48-17.02%
6 Months1.794.041.77712.52957,8410.5530.73%
1 Year2.304.040.950652.31686,6120.041.74%
3 Years4.20718.550.9232.97413,365-1.87-44.38%
5 Years3.938.550.9233.09269,451-1.59-40.46%

RESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 2.34 -0.01 -0.43% 2.35 2.41 2.32 557,313
Oct 22 2020 2.35 -0.05 -2.08% 2.43 2.445 2.32 558,651
Oct 21 2020 2.40 -0.06 -2.44% 2.44 2.48 2.35 473,169
Oct 20 2020 2.46 0.01 0.41% 2.47 2.485 2.37 681,138
Oct 19 2020 2.45 0.02 0.82% 2.49 2.50 2.39 662,817
Oct 16 2020 2.43 -0.08 -3.19% 2.48 2.50 2.40 483,797
Oct 15 2020 2.51 0.02 0.8% 2.50 2.51 2.375 712,644
Oct 14 2020 2.49 -0.21 -7.78% 2.70 2.73 2.47 847,457
Oct 13 2020 2.70 0.02 0.75% 2.71 2.77 2.67 957,252
Oct 12 2020 2.68 0.07 2.68% 2.64 2.80 2.63 1,188,286
Oct 09 2020 2.61 0.02 0.77% 2.63 2.71 2.58 1,066,219
Oct 08 2020 2.59 0.02 0.78% 2.60 2.69 2.53 957,944
Oct 07 2020 2.57 0.16 6.64% 2.61 2.64 2.46 1,290,323
Oct 06 2020 2.41 -0.06 -2.43% 2.50 2.72 2.40 3,775,619
Oct 05 2020 2.47 0.11 4.66% 2.36 2.52 2.36 668,903
Oct 02 2020 2.36 -0.12 -4.84% 2.37 2.4399 2.305 660,313
Oct 01 2020 2.48 0.10 4.2% 2.49 2.50 2.30 960,365
Sep 30 2020 2.38 -0.33 -12.18% 2.76 2.7601 2.37 1,903,322
Sep 29 2020 2.71 0.25 10.16% 2.47 2.80 2.38 2,498,341
Sep 28 2020 2.46 0.22 9.82% 2.29 2.49 2.26 975,046
Sep 25 2020 2.24 0.03 1.13% 2.18 2.26 2.174 437,912
Sep 24 2020 2.215 0.09 3.99% 2.15 2.29 2.11 657,846
See More Historical Prices »
Your Recent History
NASDAQ
RESN
Resonant
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201024 20:32:08