RESN

Resonant Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Resonant Inc RESN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.04 18:00:00
Open Price Low Price High Price Close Price Prev Close
3.07 2.96 3.14 3.05 3.04
more quote information »

RESN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.863.26992.692.91860,0880.186.29%
1 Month3.163.26992.582.90781,512-0.12-3.8%
3 Months2.954.172.3453.321,362,5280.093.05%
6 Months5.758.332.3454.371,464,126-2.71-47.13%
1 Year2.448.332.093.921,463,5530.6024.59%
3 Years4.508.330.9233.42737,400-1.46-32.44%
5 Years4.758.550.9233.62507,531-1.71-36.0%

RESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 3.05 0.01 0.33% 3.07 3.14 2.96 1,173,699
Jul 29 2021 3.04 0.13 4.47% 3.06 3.2699 3.01 1,744,852
Jul 28 2021 2.91 0.10 3.56% 2.84 2.93 2.80 609,466
Jul 27 2021 2.81 0.09 3.31% 2.81 2.8699 2.705 956,040
Jul 26 2021 2.72 -0.10 -3.55% 2.83 2.86 2.69 523,801
Jul 23 2021 2.82 -0.02 -0.7% 2.86 2.86 2.78 466,281
Jul 22 2021 2.84 -0.09 -3.07% 2.95 2.95 2.78 382,205
Jul 21 2021 2.93 0.14 5.02% 2.79 2.95 2.77 639,157
Jul 20 2021 2.79 0.10 3.72% 2.72 2.84 2.62 689,032
Jul 19 2021 2.69 -0.02 -0.74% 2.66 2.7371 2.58 896,423
Jul 16 2021 2.71 -0.12 -4.24% 2.83 2.88 2.70 738,021
Jul 15 2021 2.83 0.03 1.07% 2.84 2.8899 2.70 912,609
Jul 14 2021 2.80 -0.06 -2.1% 2.90 2.925 2.78 743,901
Jul 13 2021 2.86 -0.10 -3.38% 2.96 2.96 2.85 517,039
Jul 12 2021 2.96 -0.12 -3.9% 3.07 3.095 2.915 550,007
Jul 09 2021 3.08 0.14 4.76% 2.95 3.08 2.8974 548,551
Jul 08 2021 2.94 0.01 0.34% 2.79 2.955 2.77 889,730
Jul 07 2021 2.93 -0.12 -3.78% 3.14 3.15 2.87 1,290,619
Jul 06 2021 3.045 -0.01 -0.16% 3.05 3.18 2.96 1,120,523
Jul 02 2021 3.05 -0.10 -3.17% 3.16 3.19 3.04 630,464
Jul 01 2021 3.15 -0.06 -1.87% 3.20 3.215 3.0601 899,933
See More Historical Prices ยป
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:20210731 02:05:10