U.S. Markets closed

Resonant Inc. (RESN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3400-0.0700 (-2.05%)
At close: 4:00PM EDT
3.3500 +0.01 (0.30%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20213.45003.46503.25003.34003.34001,223,800
Jun 18, 20213.51003.61003.41003.41003.41004,411,600
Jun 17, 20213.69003.76003.54003.55003.55001,162,200
Jun 16, 20213.73003.84003.58003.69003.69001,458,300
Jun 15, 20214.01504.06003.75003.83003.83001,474,800
Jun 14, 20213.75004.17003.74504.04004.04002,794,100
Jun 11, 20213.76003.79003.65003.70003.7000786,900
Jun 10, 20213.77003.86003.63003.71003.7100678,100
Jun 09, 20213.85003.88003.71003.77003.7700987,600
Jun 08, 20213.81003.90003.52003.79003.79001,594,400
Jun 07, 20214.02004.02003.70003.74003.74002,400,000
Jun 04, 20213.30004.14003.27004.07004.07005,839,700
Jun 03, 20213.29003.31503.18003.24003.2400751,300
Jun 02, 20213.27003.31003.16003.30003.3000729,500
Jun 01, 20213.31003.39703.19003.27003.2700842,500
May 28, 20213.40003.43003.19503.26003.26001,142,700
May 27, 20213.22003.47003.16503.41003.41001,248,200
May 26, 20213.22003.31003.17003.23003.23001,241,400
May 25, 20213.27003.38003.20003.20003.2000743,800
May 24, 20213.61603.62503.16503.21003.21001,905,000
May 21, 20212.97003.70002.90003.58003.58005,412,700
May 20, 20212.89002.94002.83002.90002.9000603,600
May 19, 20212.74002.87002.70002.82002.8200738,900
May 18, 20212.88002.98002.76002.86002.8600786,700
May 17, 20212.73002.84002.66002.82002.8200894,100
May 14, 20212.50302.84002.50302.72002.72001,731,900
May 13, 20212.58002.70002.34502.48002.48001,915,000
May 12, 20212.83002.87002.57002.59002.59001,396,500
May 11, 20212.53002.93502.50002.89002.89001,098,200
May 10, 20212.90002.90002.70402.77002.7700951,000
May 07, 20212.95003.09002.89002.93002.9300863,800
May 06, 20212.98003.09002.81002.92002.92002,133,500
May 05, 20213.09003.09002.92002.98002.98001,106,600
May 04, 20213.14003.17502.96003.03003.03001,472,500
May 03, 20213.30003.34003.12003.16003.16001,312,400
Apr 30, 20213.44003.44003.25003.27003.27001,133,500
Apr 29, 20213.65003.65003.37003.47003.47001,092,300
Apr 28, 20213.68003.70003.54003.63003.6300864,700
Apr 27, 20213.79003.80003.54003.59003.5900723,500
Apr 26, 20213.69003.74803.55003.71003.7100845,400
Apr 23, 20213.46003.64003.42003.58003.5800684,200
Apr 22, 20213.53003.60803.34003.40003.4000632,100
Apr 21, 20213.27003.52003.17003.48003.48001,319,800
Apr 20, 20213.46003.47003.23003.33003.33001,019,500
Apr 19, 20213.62003.64003.35003.48003.48001,185,500
Apr 16, 20213.70003.84303.55003.62003.6200829,100
Apr 15, 20214.00004.00003.62003.68003.6800892,300
Apr 14, 20213.94004.12003.92003.94003.9400674,300
Apr 13, 20213.94003.98203.78003.92003.9200842,000
Apr 12, 20213.96003.99003.65003.88003.88001,392,600
Apr 09, 20213.98004.06003.86003.92003.9200945,300
Apr 08, 20214.13004.14003.88003.98003.9800817,800
Apr 07, 20214.13004.17003.93004.08004.08001,003,200
Apr 06, 20214.20004.30004.12004.17004.1700685,300
Apr 05, 20214.48004.49004.16504.20004.2000700,300
Apr 01, 20214.35004.47004.23004.35004.3500733,600
Mar 31, 20214.06004.32004.06004.24004.2400884,500
Mar 30, 20213.95004.07003.73003.99003.99001,024,600
Mar 29, 20214.18004.25003.87003.94003.94001,062,600
Mar 26, 20214.25004.44003.97004.19004.19001,101,300
Mar 25, 20214.00004.30003.92004.21004.21001,138,500
Mar 24, 20214.49004.57004.03004.09004.09001,345,700
Mar 23, 20214.77004.77004.40004.45004.4500848,800
Mar 22, 20214.88004.96004.64004.73004.7300845,200
Mar 19, 20214.57004.92004.40504.84004.84002,107,900
Mar 18, 20214.69504.98004.39004.40004.40001,376,500
Mar 17, 20214.46004.90004.31004.70004.70001,597,100
Mar 16, 20214.88004.89004.60004.76004.76001,790,800
Mar 15, 20214.76005.06004.66004.89004.89001,831,300
Mar 12, 20214.96005.00004.73004.92004.92001,292,300
Mar 11, 20214.88005.24004.75005.07005.07001,724,900
Mar 10, 20214.86005.04004.47004.61004.61001,503,800
Mar 09, 20214.25005.09004.20004.74004.74002,401,900
Mar 08, 20214.41004.47003.91003.95003.95001,354,900
Mar 05, 20214.21004.30003.70004.17004.17002,615,100
Mar 04, 20214.93005.06903.89004.13004.13003,507,200
Mar 03, 20215.29005.44005.03005.10005.10001,166,400
Mar 02, 20215.53005.59205.25005.30005.30001,130,500
Mar 01, 20215.31005.63805.31005.47005.47001,205,300
Feb 26, 20215.06005.36004.80005.11005.11001,455,200
Feb 25, 20215.64005.70004.98005.12005.12002,264,700
Feb 24, 20215.76005.89005.50005.61005.61002,142,600
Feb 23, 20215.80005.81005.01005.62005.62002,700,900
Feb 22, 20216.33506.63006.10006.14006.14001,633,000
Feb 19, 20216.46007.00006.45006.68006.68002,099,900
Feb 18, 20216.40006.62006.06006.24006.24002,454,300
Feb 17, 20217.06007.16006.64006.93006.93001,771,900
Feb 16, 20217.25007.72607.05007.24007.24003,402,900
Feb 12, 20216.90007.00006.42006.63006.63002,781,900
Feb 11, 20217.18007.47506.87006.98006.98001,937,000
Feb 10, 20217.54007.55006.83007.07007.07002,655,400
Feb 09, 20217.51008.33007.26007.54007.54003,275,900
Feb 08, 20217.55007.63007.09007.50007.50002,568,000
Feb 05, 20216.61007.81006.33007.41007.41003,436,400
Feb 04, 20216.48006.57006.31406.50006.50001,172,700
Feb 03, 20216.75006.96006.20006.32006.32001,559,800
Feb 02, 20215.85007.01005.81006.55006.55004,252,800
Feb 01, 20215.75005.92005.47005.78005.78001,295,400
Jan 29, 20215.79006.06005.61005.67005.67001,334,600
Jan 28, 20215.55006.05905.50005.79005.79001,376,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...