Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
RESN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.3351 | 6.63 | 4.80 | 5.60 | 1,963,939 | -0.7851 | -12.39% |
| 1 Month | 5.75 | 8.33 | 4.80 | 6.57 | 2,317,274 | -0.20 | -3.48% |
| 3 Months | 2.22 | 8.33 | 2.09 | 5.10 | 2,468,638 | 3.33 | 150.0% |
| 6 Months | 2.68 | 8.33 | 2.09 | 4.28 | 1,597,365 | 2.87 | 107.09% |
| 1 Year | 1.78 | 8.33 | 0.95065 | 3.56 | 1,224,576 | 3.77 | 211.8% |
| 3 Years | 4.03 | 8.33 | 0.923 | 3.41 | 600,803 | 1.52 | 37.72% |
| 5 Years | 2.02 | 8.55 | 0.923 | 3.60 | 398,132 | 3.53 | 174.75% |
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 |
