RESN Quote, Trading Chart, Resonant Inc.

home / stock / resn / resn quote

Stock Information
Company Name: Resonant Inc.
Stock Symbol: RESN
Market: NASDAQ
Website: resonant.com
Menu
RESN RESN Quote RESN Short RESN News RESN Articles RESN Message Board
Get RESN Alerts

News, Short Squeeze, Breakout and More Instantly...
RESN Quote
Last:$4.48
Change Percent:-0.22%
Open:$4.49
Previous Close:$4.48
High:$4.5
Low:$4.48
Volume:4,521,962
Last Trade Date Time:03/25/2022 04:55:39 pm
Quotes are delayed by 15 to 20 minutes.
RESN Chart
Last Twenty Trading Days
Date:2022-03-25
Open:$4.49
Close:$4.48
High:$4.5
Low:$4.48
Volume:4,521,962
Date:2022-03-24
Open:$4.49
Close:$4.49
High:$4.5
Low:$4.49
Volume:1,738,313
Date:2022-03-23
Open:$4.49
Close:$4.49
High:$4.49
Low:$4.48
Volume:626,834
Date:2022-03-22
Open:$4.49
Close:$4.49
High:$4.5
Low:$4.48
Volume:1,403,490
Date:2022-03-21
Open:$4.48
Close:$4.49
High:$4.5
Low:$4.48
Volume:2,517,475
Date:2022-03-18
Open:$4.47
Close:$4.48
High:$4.49
Low:$4.47
Volume:1,486,048
Date:2022-03-17
Open:$4.45
Close:$4.49
High:$4.49
Low:$4.45
Volume:1,505,906
Date:2022-03-16
Open:$4.44
Close:$4.47
High:$4.48
Low:$4.44
Volume:2,253,476
Date:2022-03-15
Open:$4.43
Close:$4.44
High:$4.45
Low:$4.43
Volume:1,094,629
Date:2022-03-14
Open:$4.44
Close:$4.43
High:$4.44
Low:$4.42
Volume:1,250,327
Date:2022-03-11
Open:$4.43
Close:$4.42
High:$4.44
Low:$4.42
Volume:1,471,578
Date:2022-03-10
Open:$4.42
Close:$4.45
High:$4.45
Low:$4.415
Volume:1,392,070
Date:2022-03-09
Open:$4.41
Close:$4.42
High:$4.44
Low:$4.41
Volume:4,234,139
Date:2022-03-08
Open:$4.41
Close:$4.42
High:$4.42
Low:$4.4
Volume:2,993,535
Date:2022-03-07
Open:$4.41
Close:$4.42
High:$4.42
Low:$4.41
Volume:2,621,023
Date:2022-03-04
Open:$4.4
Close:$4.41
High:$4.42
Low:$4.39
Volume:2,297,484
Date:2022-03-03
Open:$4.39
Close:$4.41
High:$4.41
Low:$4.38
Volume:2,917,269
Date:2022-03-02
Open:$4.38
Close:$4.39
High:$4.4
Low:$4.38
Volume:1,567,749
Date:2022-03-01
Open:$4.39
Close:$4.4
High:$4.4
Low:$4.38
Volume:2,491,280
Date:2022-02-28
Open:$4.38
Close:$4.39
High:$4.4
Low:$4.37
Volume:2,793,115