RESN

Resonant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Resonant Inc RESN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.005 0.22% 2.305 2.27 2.44 2.38 2.30 00:00:03
more quote information »

RESN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.522.602.262.45567,104-0.215-8.53%
1 Month2.672.722.192.50958,426-0.365-13.67%
3 Months1.883.071.652.42957,7920.42522.61%
6 Months2.423.290.950652.13752,527-0.115-4.75%
1 Year2.433.580.950652.22459,427-0.125-5.14%
3 Years4.678.550.9233.13324,345-2.37-50.64%
5 Years3.378.550.9233.24214,164-1.07-31.6%

RESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 2.31 0.01 0.43% 2.38 2.61 2.27 575,827
Jul 09 2020 2.30 -0.12 -4.96% 2.43 2.50 2.26 541,215
Jul 08 2020 2.42 -0.03 -1.22% 2.44 2.505 2.39 336,296
Jul 07 2020 2.45 -0.10 -3.92% 2.55 2.55 2.42 572,943
Jul 06 2020 2.55 0.08 3.24% 2.52 2.60 2.47 817,960
Jul 02 2020 2.47 0.13 5.56% 2.38 2.48 2.26 612,059
Jul 01 2020 2.34 0.02 0.86% 2.34 2.40 2.19 784,745
Jun 30 2020 2.32 -0.06 -2.52% 2.36 2.42 2.26 713,215
Jun 29 2020 2.38 -0.12 -4.8% 2.56 2.6693 2.2857 984,333
Jun 26 2020 2.50 -0.04 -1.57% 2.50 2.60 2.35 6,074,258
Jun 25 2020 2.54 0.00 0.0% 2.52 2.65 2.40 791,221
Jun 24 2020 2.54 0.00 0.0% 2.52 2.63 2.36 1,053,515
Jun 23 2020 2.54 -0.06 -2.31% 2.59 2.72 2.53 786,404
Jun 22 2020 2.60 -0.02 -0.76% 2.53 2.65 2.52 579,165
Jun 19 2020 2.62 0.06 2.34% 2.62 2.62 2.50 658,696
Jun 18 2020 2.56 0.00 0.0% 2.58 2.64 2.50 447,406
Jun 17 2020 2.56 -0.05 -1.92% 2.63 2.67 2.51 539,117
Jun 16 2020 2.61 0.04 1.56% 2.68 2.70 2.55 556,962
Jun 15 2020 2.57 0.03 1.18% 2.56 2.68 2.45 658,698
Jun 12 2020 2.54 0.09 3.67% 2.67 2.70 2.4602 701,885
Jun 11 2020 2.45 -0.25 -9.09% 2.59 2.75 2.45 696,407
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:20200711 14:17:00