1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Resonant Inc (RESN)
  7. Historical

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
0.07 2.92% 2.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.45 2.42 2.57 2.46 2.40
more quote information »

RESN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.502.572.202.31606,032-0.03-1.2%
1 Month2.612.882.152.491,079,675-0.14-5.36%
3 Months2.863.26992.152.65854,839-0.39-13.64%
6 Months4.004.172.153.101,111,951-1.53-38.25%
1 Year2.508.332.093.991,393,597-0.03-1.2%
3 Years3.128.330.9233.34773,119-0.65-20.83%
5 Years5.008.550.9233.54536,253-2.53-50.6%

RESN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.46 0.06 2.5% 2.45 2.57 2.42 927,316
Oct 14 2021 2.40 0.03 1.27% 2.362 2.43 2.31 485,692
Oct 13 2021 2.37 0.08 3.49% 2.3147 2.39 2.272 482,830
Oct 12 2021 2.29 0.07 3.15% 2.2528 2.32 2.24 560,542
Oct 11 2021 2.22 -0.13 -5.53% 2.33 2.35 2.20 851,222
Oct 08 2021 2.35 -0.13 -5.24% 2.50 2.50 2.33 649,872
Oct 07 2021 2.48 -0.10 -3.88% 2.53 2.57 2.4404 1,335,409
Oct 06 2021 2.58 0.43 20.0% 2.18 2.70 2.18 5,600,170
Oct 05 2021 2.15 -0.06 -2.71% 2.22 2.25 2.15 630,628
Oct 04 2021 2.21 -0.12 -5.15% 2.33 2.33 2.20 883,913
Oct 01 2021 2.33 -0.09 -3.72% 2.42 2.425 2.28 1,040,160
Sep 30 2021 2.42 -0.04 -1.63% 2.49 2.53 2.36 809,130
Sep 29 2021 2.46 -0.23 -8.55% 2.68 2.68 2.46 3,278,865
Sep 28 2021 2.69 -0.08 -2.89% 2.76 2.83 2.67 501,683
Sep 27 2021 2.77 -0.02 -0.72% 2.72 2.81 2.69 698,737
Sep 24 2021 2.79 0.16 6.08% 2.60 2.88 2.56 1,064,591
Sep 23 2021 2.63 0.07 2.73% 2.56 2.64 2.538 412,492
Sep 22 2021 2.56 0.07 2.81% 2.49 2.60 2.49 410,178
Sep 21 2021 2.49 0.06 2.47% 2.46 2.53 2.43 520,504
Sep 20 2021 2.43 -0.22 -8.3% 2.55 2.58 2.40 783,682
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.