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 Last Traded
0.44 8.61% 5.55 00:00:05
Open Price Low Price High Price Close Price Prev Close
5.31 5.31 5.6383 5.47 5.11
more quote information »

RESN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.33516.634.805.601,963,939-0.7851-12.39%
1 Month5.758.334.806.572,317,274-0.20-3.48%
3 Months2.228.332.095.102,468,6383.33150.0%
6 Months2.688.332.094.281,597,3652.87107.09%
1 Year1.788.330.950653.561,224,5763.77211.8%
3 Years4.038.330.9233.41600,8031.5237.72%
5 Years2.028.550.9233.60398,1323.53174.75%

RESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 5.47 0.36 7.05% 5.31 5.6383 5.31 1,204,888
Feb 26 2021 5.11 -0.01 -0.2% 5.06 5.36 4.80 1,453,475
Feb 25 2021 5.12 -0.49 -8.73% 5.65 5.70 4.98 2,251,034
Feb 24 2021 5.61 -0.01 -0.18% 5.76 5.89 5.50 2,131,418
Feb 23 2021 5.62 -0.52 -8.47% 5.75 5.81 5.01 2,695,343
Feb 22 2021 6.14 -0.54 -8.08% 6.3351 6.63 6.10 1,626,181
Feb 19 2021 6.68 0.44 7.05% 6.46 7.00 6.45 2,096,689
Feb 18 2021 6.24 -0.69 -9.96% 6.40 6.62 6.06 2,445,686
Feb 17 2021 6.93 -0.31 -4.28% 7.06 7.16 6.6404 1,769,360
Feb 16 2021 7.24 0.61 9.2% 7.22 7.726 7.0501 3,395,671
Feb 12 2021 6.63 -0.35 -5.01% 6.90 7.00 6.42 2,774,203
Feb 11 2021 6.98 -0.09 -1.27% 7.23 7.475 6.87 1,931,910
Feb 10 2021 7.07 -0.47 -6.23% 7.54 7.55 6.83 2,646,932
Feb 09 2021 7.54 0.04 0.53% 7.51 8.33 7.26 3,267,807
Feb 08 2021 7.50 0.09 1.21% 7.55 7.63 7.09 2,565,559
Feb 05 2021 7.41 0.91 14.0% 6.51 7.81 6.33 3,420,460
Feb 04 2021 6.50 0.18 2.85% 6.49 6.57 6.314 1,164,599
Feb 03 2021 6.32 -0.23 -3.51% 6.75 6.96 6.20 1,547,404
Feb 02 2021 6.55 0.77 13.32% 5.85 7.01 5.81 4,242,178
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.