RESN - Resonant Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20201.40001.42001.32001.34001.3400644,700
Apr 08, 20201.30001.39001.27001.36001.3600327,400
Apr 07, 20201.36001.40001.24001.25001.2500558,500
Apr 06, 20201.40001.43001.31101.35001.3500486,400
Apr 03, 20201.34001.40001.31001.33001.3300314,200
Apr 02, 20201.41001.46001.33001.33001.3300178,000
Apr 01, 20201.41001.44401.31001.36001.3600323,400
Mar 31, 20201.47001.50001.42001.48001.4800277,700
Mar 30, 20201.51001.56001.35001.36001.3600359,100
Mar 27, 20201.52001.58001.41001.50001.5000520,600
Mar 26, 20201.39001.60901.36001.50001.5000702,800
Mar 25, 20201.34001.44001.26001.29001.2900687,400
Mar 24, 20201.12001.49001.07001.26001.2600623,500
Mar 23, 20201.11001.16001.05001.08001.0800525,000
Mar 20, 20201.11001.19001.05001.06001.0600342,400
Mar 19, 20201.18001.19001.05001.10001.1000496,200
Mar 18, 20201.12001.18001.00001.14501.1450528,500
Mar 17, 20201.14001.14001.05001.10001.1000349,100
Mar 16, 20201.05001.25001.00001.11001.1100571,000
Mar 13, 20201.20001.22001.01001.04001.0400947,600
Mar 12, 20201.15001.18000.95101.01001.0100755,600
Mar 11, 20201.37001.42901.15001.18001.1800424,600
Mar 10, 20201.51001.63001.31001.36001.3600379,300
Mar 09, 20201.50001.52001.34001.38001.3800501,700
Mar 06, 20201.63001.64001.51001.52001.5200438,300
Mar 05, 20201.65001.69001.61001.63001.6300296,000
Mar 04, 20201.71001.71001.63501.66001.6600256,000
Mar 03, 20201.74001.80001.64001.64001.6400409,300
Mar 02, 20201.78001.83001.68001.74001.7400361,000
Feb 28, 20201.62001.74001.60601.72001.7200480,800
Feb 27, 20201.65001.67001.59001.62001.6200503,800
Feb 26, 20201.68001.79001.65001.65001.6500413,600
Feb 25, 20201.76001.82701.65001.67001.6700436,600
Feb 24, 20201.83001.85001.75001.75001.7500507,800
Feb 21, 20201.90001.94001.85001.85001.85001,024,200
Feb 20, 20201.88001.94001.81001.89001.8900538,900
Feb 19, 20201.82001.95001.80001.89001.8900829,100
Feb 18, 20201.65001.82001.62201.78001.7800901,700
Feb 14, 20201.71001.71901.63001.65001.6500322,800
Feb 13, 20201.72001.75001.64101.68001.6800583,700
Feb 12, 20201.80001.82001.73001.74001.7400470,000
Feb 11, 20201.82001.83001.78501.79001.7900577,800
Feb 10, 20201.84001.88001.75001.81001.8100817,000
Feb 07, 20201.64001.81501.58501.71001.71004,552,800
Feb 06, 20202.50002.58602.20002.20002.2000440,300
Feb 05, 20202.53002.58702.48002.50002.5000109,900
Feb 04, 20202.58002.75002.45002.50002.5000284,900
Feb 03, 20202.39002.62002.38002.61002.6100188,800
Jan 31, 20202.21002.39002.21002.37002.3700208,500
Jan 30, 20202.50002.54002.13002.20002.2000305,700
Jan 29, 20202.60002.69502.45002.50002.5000298,200
Jan 28, 20202.70002.84002.51002.59002.5900316,700
Jan 27, 20202.75002.75002.60002.67002.6700260,600
Jan 24, 20202.80002.91002.70002.72002.7200436,300
Jan 23, 20203.06003.09002.75002.77002.7700757,000
Jan 22, 20203.05003.29002.99003.06503.0650999,300
Jan 21, 20203.09003.25002.84002.91002.91001,133,300
Jan 17, 20202.46002.85002.46002.82002.8200529,700
Jan 16, 20202.54002.54002.46002.49002.4900132,900
Jan 15, 20202.65002.65002.50002.55002.550098,100
Jan 14, 20202.59002.67002.51302.62002.6200149,300
Jan 13, 20202.47002.57002.40002.56002.5600157,900
Jan 10, 20202.42002.45002.35002.43002.430059,200
Jan 09, 20202.48002.48702.38002.42002.4200114,000
Jan 08, 20202.38002.50002.38002.46002.460094,500
Jan 07, 20202.56002.56002.31002.39002.3900259,500
Jan 06, 20202.67002.69002.50002.54002.5400196,500
Jan 03, 20202.52002.66002.31802.63002.6300161,600
Jan 02, 20202.48002.58002.40002.58002.5800211,900
Dec 31, 20192.25002.45002.20002.42002.4200291,100
Dec 30, 20192.21002.25002.16102.24002.2400126,900
Dec 27, 20192.08002.23002.03002.20002.2000132,500
Dec 26, 20192.03002.10002.00002.08002.0800270,700
Dec 24, 20192.00002.07001.98002.01002.010057,100
Dec 23, 20192.00002.05001.97002.03002.030091,000
Dec 20, 20192.01002.05001.89002.00002.0000182,100
Dec 19, 20191.96002.01001.92002.00002.0000106,400
Dec 18, 20192.02002.04001.95601.99001.990085,500
Dec 17, 20192.02002.14002.01002.03002.030093,400
Dec 16, 20192.15002.15002.02002.04002.0400101,700
Dec 13, 20192.06002.15001.97002.13002.1300138,400
Dec 12, 20191.95002.07001.85002.07002.0700211,500
Dec 11, 20191.85001.92001.80001.90001.9000116,600
Dec 10, 20191.96001.98001.81001.81001.8100116,800
Dec 09, 20191.98002.00001.87401.99001.9900122,800
Dec 06, 20191.95002.02001.94002.00002.000077,100
Dec 05, 20191.80001.98001.80001.95001.9500202,200
Dec 04, 20191.76001.85001.75001.77001.7700239,700
Dec 03, 20192.17402.19001.63001.76001.7600709,000
Dec 02, 20192.17002.27602.14002.15002.1500192,400
Nov 29, 20192.15002.17702.15002.15002.150034,800
Nov 27, 20192.15002.17502.11002.17002.1700138,800
Nov 26, 20192.21002.25902.14002.16002.1600174,100
Nov 25, 20192.26002.29002.18502.22002.220098,000
Nov 22, 20192.09002.26002.08002.23002.2300193,900
Nov 21, 20192.13002.13002.07002.11002.1100132,200
Nov 20, 20192.08202.13002.05002.10002.1000192,000
Nov 19, 20192.05002.16002.05002.08002.0800117,200
Nov 18, 20192.09002.18002.06002.07002.0700141,100
Nov 15, 20192.19002.21002.14002.17002.170077,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...