Dark

RESN
Resonant Inc.
stock NASDAQ

Inactive

Mar 25, 2022

4.48USD-0.223%(-0.01)4,523,756

Pre-market

0.00USD-100.000%(-4.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-25	4.4900	4.5000	4.4800	4.4800	-0.223%	4,523,756	0.000%
2022-03-24	4.4900	4.5000	4.4900	4.4900	0.000%	1,739,852	-0.223%
2022-03-23	4.4900	4.4900	4.4800	4.4900	0.000%	691,584	-0.223%
2022-03-22	4.4900	4.5000	4.4800	4.4900	0.000%	1,404,857	-0.223%
2022-03-21	4.4800	4.5000	4.4800	4.4900	+0.223%	2,519,026	-0.223%
2022-03-18	4.4700	4.4900	4.4700	4.4800	-0.223%	1,488,622	0.000%
2022-03-17	4.4500	4.4900	4.4500	4.4900	+0.447%	1,508,441	-0.223%
2022-03-16	4.4400	4.4800	4.4400	4.4700	+0.676%	2,259,578	+0.224%
2022-03-15	4.4300	4.4500	4.4300	4.4400	+0.226%	1,097,393	+0.901%
2022-03-14	4.4400	4.4400	4.4200	4.4300	+0.226%	1,250,583	+1.129%
2022-03-11	4.4300	4.4400	4.4200	4.4200	-0.674%	1,486,394	+1.357%
2022-03-10	4.4200	4.4500	4.4150	4.4500	+0.679%	1,396,866	+0.674%
2022-03-09	4.4100	4.4400	4.4100	4.4200	0.000%	4,235,086	+1.357%
2022-03-08	4.4100	4.4200	4.4000	4.4200	0.000%	3,000,512	+1.357%
2022-03-07	4.4100	4.4200	4.4100	4.4200	+0.227%	2,641,338	+1.357%
2022-03-04	4.4000	4.4200	4.3900	4.4100	0.000%	2,297,985	+1.587%
2022-03-03	4.3900	4.4100	4.3800	4.4100	+0.456%	2,917,286	+1.587%
2022-03-02	4.3800	4.4000	4.3800	4.3900	-0.227%	1,569,073	+2.050%
2022-03-01	4.3900	4.4000	4.3800	4.4000	+0.228%	2,491,507	+1.818%
2022-02-28	4.3800	4.4000	4.3700	4.3900	+0.228%	2,793,620	+2.050%
2022-02-25	4.3800	4.4000	4.3600	4.3800	-0.228%	3,591,324	+2.283%
2022-02-24	4.3400	4.4000	4.2900	4.3900	+0.688%	5,842,901	+2.050%
2022-02-23	4.3600	4.3800	4.3600	4.3600	0.000%	4,452,780	+2.752%
2022-02-22	4.3400	4.3600	4.3400	4.3600	-0.229%	5,017,109	+2.752%
2022-02-18	4.3700	4.3800	4.3500	4.3700	-0.456%	3,995,123	+2.517%
2022-02-17	4.3600	4.3950	4.3500	4.3900	-0.227%	5,448,063	+2.050%
2022-02-16	4.3500	4.4000	4.3400	4.4000	+0.228%	9,090,355	+1.818%
2022-02-15	4.3900	4.4000	4.2600	4.3900	+256.911%	29,339,275	+2.050%
2022-02-14	1.2400	1.2700	1.2200	1.2300	-0.806%	1,430,740	+264.228%
2022-02-11	1.3100	1.3200	1.2200	1.2400	-6.061%	752,294	+261.290%
2022-02-10	1.3700	1.4000	1.3100	1.3200	-5.036%	724,632	+239.394%
2022-02-09	1.3900	1.4300	1.3600	1.3900	0.000%	539,070	+222.302%
2022-02-08	1.4200	1.4200	1.3600	1.3900	-2.113%	354,999	+222.302%
2022-02-07	1.4700	1.5800	1.3800	1.4200	-1.389%	425,489	+215.493%
2022-02-04	1.3800	1.4500	1.3600	1.4400	+5.109%	294,897	+211.111%
2022-02-03	1.4300	1.4300	1.3400	1.3700	-4.861%	252,125	+227.007%
2022-02-02	1.5100	1.5800	1.4100	1.4400	-1.370%	595,311	+211.111%
2022-02-01	1.4600	1.5080	1.4100	1.4600	0.000%	200,545	+206.849%
2022-01-31	1.2900	1.4600	1.2900	1.4600	+13.178%	319,164	+206.849%
2022-01-28	1.2500	1.2983	1.2000	1.2900	+3.200%	301,505	+247.287%
2022-01-27	1.3500	1.4290	1.2400	1.2500	-6.716%	241,878	+258.400%
2022-01-26	1.3700	1.4400	1.3100	1.3400	+0.752%	335,475	+234.328%
2022-01-25	1.3100	1.3500	1.2700	1.3300	+0.758%	283,062	+236.842%
2022-01-24	1.2600	1.3400	1.1800	1.3200	0.000%	876,129	+239.394%
2022-01-21	1.4200	1.4200	1.2800	1.3200	-3.650%	1,208,700	+239.394%
2022-01-20	1.4200	1.4700	1.3600	1.3700	-2.837%	499,527	+227.007%
2022-01-19	1.4500	1.4900	1.4000	1.4100	-3.425%	554,193	+217.730%
2022-01-18	1.5100	1.5400	1.4400	1.4600	-5.195%	895,651	+206.849%
2022-01-14	1.5650	1.5900	1.5300	1.5400	-3.750%	477,767	+190.909%
2022-01-13	1.7100	1.7100	1.5900	1.6000	-4.762%	516,371	+180.000%
2022-01-12	1.7100	1.7300	1.6700	1.6800	-0.592%	299,380	+166.667%
2022-01-11	1.6500	1.7300	1.6500	1.6900	+1.198%	447,755	+165.089%
2022-01-10	1.6600	1.6800	1.5900	1.6700	-1.765%	672,435	+168.263%
2022-01-07	1.6600	1.7100	1.6400	1.7000	+3.030%	535,864	+163.529%
2022-01-06	1.6700	1.7100	1.6300	1.6500	-1.786%	605,956	+171.515%
2022-01-05	1.8050	1.8050	1.6700	1.6800	-6.667%	682,628	+166.667%
2022-01-04	1.8500	1.8700	1.7701	1.8000	-2.703%	376,220	+148.889%
2022-01-03	1.7200	1.8500	1.7150	1.8500	+8.187%	350,871	+142.162%
2021-12-31	1.7400	1.7950	1.7100	1.7100	-3.933%	759,709	+161.988%
2021-12-30	1.7200	1.8200	1.7100	1.7800	+2.890%	813,278	+151.685%
2021-12-29	1.8500	1.8600	1.7300	1.7300	-5.978%	529,725	+158.960%
2021-12-28	1.9500	1.9822	1.8300	1.8400	-5.155%	575,890	+143.478%
2021-12-27	1.8800	1.9500	1.8600	1.9400	+2.105%	706,110	+130.928%
2021-12-23	1.8800	1.9100	1.8226	1.9000	+1.064%	535,280	+135.789%
2021-12-22	1.8000	1.8900	1.7600	1.8800	+3.297%	716,756	+138.298%
2021-12-21	1.8400	1.8600	1.7600	1.8200	-1.087%	1,256,185	+146.154%
2021-12-20	1.8500	1.8600	1.7700	1.8400	-4.167%	704,019	+143.478%
2021-12-17	1.7900	1.9900	1.7600	1.9200	+5.495%	4,240,542	+133.333%
2021-12-16	1.9000	1.9100	1.7600	1.8200	-4.211%	791,134	+146.154%
2021-12-15	1.8100	1.9000	1.7300	1.9000	+3.261%	708,467	+135.789%
2021-12-14	1.9400	1.9400	1.7900	1.8400	-5.155%	845,978	+143.478%
2021-12-13	1.9000	2.0100	1.8600	1.9400	+2.105%	857,302	+130.928%
2021-12-10	1.9800	1.9850	1.8681	1.9000	-1.042%	257,457	+135.789%
2021-12-09	2.0200	2.0500	1.9000	1.9200	-5.419%	475,127	+133.333%
2021-12-08	2.0400	2.0700	1.9650	2.0300	+1.500%	286,369	+120.690%
2021-12-07	1.8100	2.0878	1.8000	2.0000	+11.732%	1,390,885	+124.000%
2021-12-06	1.7600	1.8600	1.6900	1.7900	+2.286%	801,351	+150.279%
2021-12-03	1.8700	1.8900	1.7299	1.7500	-6.915%	1,074,367	+156.000%
2021-12-02	1.9000	1.9600	1.8615	1.8800	-1.053%	804,259	+138.298%
2021-12-01	2.1000	2.1050	1.9000	1.9000	-9.091%	907,734	+135.789%
2021-11-30	2.0800	2.1100	1.9400	2.0900	0.000%	870,725	+114.354%
2021-11-29	2.1700	2.1800	2.0750	2.0900	-3.687%	517,635	+114.354%
2021-11-26	2.1500	2.1700	2.0800	2.1700	-0.913%	423,565	+106.452%
2021-11-24	2.1600	2.1900	2.1000	2.1900	+1.389%	481,359	+104.566%
2021-11-23	2.1700	2.2100	2.1300	2.1600	-1.818%	606,559	+107.407%
2021-11-22	2.3500	2.3600	2.1850	2.2000	-6.780%	582,457	+103.636%
2021-11-19	2.2600	2.3800	2.2100	2.3600	+3.509%	710,807	+89.831%
2021-11-18	2.3500	2.3650	2.2000	2.2800	-2.979%	617,191	+96.491%
2021-11-17	2.4000	2.4700	2.3200	2.3500	-3.292%	271,643	+90.638%
2021-11-16	2.4300	2.4400	2.3600	2.4300	0.000%	293,066	+84.362%
2021-11-15	2.4900	2.5150	2.3800	2.4300	-0.410%	444,528	+84.362%
2021-11-12	2.3100	2.4700	2.2801	2.4400	+5.628%	507,504	+83.607%
2021-11-11	2.3400	2.4000	2.2100	2.3100	+0.435%	979,270	+93.939%
2021-11-10	2.4200	2.4400	2.3000	2.3000	-5.738%	545,657	+94.783%
2021-11-09	2.4000	2.4900	2.3200	2.4400	+1.245%	610,413	+83.607%
2021-11-08	2.4000	2.4400	2.3799	2.4100	0.000%	289,849	+85.892%
2021-11-05	2.3800	2.4100	2.3300	2.4100	+2.119%	660,560	+85.892%
2021-11-04	2.4100	2.4400	2.3310	2.3600	-2.075%	453,881	+89.831%
2021-11-03	2.2700	2.4400	2.2625	2.4100	+4.783%	475,276	+85.892%
2021-11-02	2.3200	2.3386	2.2700	2.3000	-0.862%	257,717	+94.783%
2021-11-01	2.2300	2.3700	2.2300	2.3200	+3.571%	753,928	+93.103%
2021-10-29	2.2200	2.2700	2.2100	2.2400	-0.444%	309,847	+100.000%
2021-10-28	2.1600	2.2600	2.1600	2.2500	+4.167%	463,973	+99.111%
2021-10-27	2.2300	2.2700	2.1500	2.1600	-3.139%	450,749	+107.407%
2021-10-26	2.2900	2.3000	2.2200	2.2300	-2.193%	398,470	+100.897%
2021-10-25	2.2542	2.3200	2.2500	2.2800	+1.333%	604,401	+96.491%
2021-10-22	2.3100	2.3200	2.2300	2.2500	-3.433%	636,601	+99.111%
2021-10-21	2.3779	2.4300	2.3101	2.3300	-1.271%	603,482	+92.275%
2021-10-20	2.3600	2.4100	2.3100	2.3600	0.000%	627,758	+89.831%
2021-10-19	2.3400	2.3800	2.3000	2.3600	+1.288%	327,077	+89.831%
2021-10-18	2.4200	2.4200	2.2700	2.3300	-5.285%	651,847	+92.275%
2021-10-15	2.4500	2.5700	2.4200	2.4600	+2.500%	928,719	+82.114%
2021-10-14	2.3620	2.4300	2.3100	2.4000	+1.266%	485,812	+86.667%
2021-10-13	2.3147	2.3900	2.2720	2.3700	+3.493%	483,468	+89.030%
2021-10-12	2.2528	2.3200	2.2400	2.2900	+3.153%	561,595	+95.633%
2021-10-11	2.3300	2.3500	2.2000	2.2200	-5.532%	851,422	+101.802%
2021-10-08	2.4800	2.4820	2.3300	2.3500	-5.242%	650,002	+90.638%
2021-10-07	2.5300	2.5700	2.4404	2.4800	-3.876%	1,336,407	+80.645%
2021-10-06	2.1800	2.7000	2.1800	2.5800	+20.000%	5,632,526	+73.643%
2021-10-05	2.2200	2.2500	2.1500	2.1500	-2.715%	631,400	+108.372%
2021-10-04	2.3300	2.3300	2.2000	2.2100	-5.150%	885,573	+102.715%
2021-10-01	2.4200	2.4250	2.2800	2.3300	-3.719%	1,042,267	+92.275%
2021-09-30	2.4900	2.5300	2.3600	2.4200	-1.626%	810,784	+85.124%
2021-09-29	2.6800	2.6800	2.4600	2.4600	-8.550%	3,279,594	+82.114%
2021-09-28	2.7600	2.8300	2.6700	2.6900	-2.888%	501,695	+66.543%
2021-09-27	2.7200	2.8100	2.6900	2.7700	-0.717%	699,245	+61.733%
2021-09-24	2.6000	2.8800	2.5600	2.7900	+6.084%	1,065,291	+60.573%
2021-09-23	2.5600	2.6400	2.5380	2.6300	+2.734%	412,612	+70.342%
2021-09-22	2.4900	2.6000	2.4900	2.5600	+2.811%	410,186	+75.000%
2021-09-21	2.4600	2.5300	2.4300	2.4900	+2.469%	520,718	+79.920%
2021-09-20	2.5500	2.5800	2.4000	2.4300	-8.302%	784,516	+84.362%
2021-09-17	2.6100	2.7100	2.5900	2.6500	+1.923%	593,391	+69.057%
2021-09-16	2.5400	2.6300	2.5000	2.6000	+2.767%	358,331	+72.308%
2021-09-15	2.5350	2.5700	2.5000	2.5300	+0.397%	491,412	+77.075%
2021-09-14	2.6300	2.6700	2.5000	2.5200	-3.077%	691,120	+77.778%
2021-09-13	2.6500	2.7150	2.5900	2.6000	-1.887%	483,121	+72.308%
2021-09-10	2.6800	2.8150	2.6500	2.6500	-2.214%	426,392	+69.057%
2021-09-09	2.6900	2.7600	2.6539	2.7100	+0.370%	409,011	+65.314%
2021-09-08	2.7500	2.7500	2.6450	2.7000	-1.099%	453,995	+65.926%
2021-09-07	2.8100	2.8711	2.7300	2.7300	-2.847%	481,589	+64.103%
2021-09-03	2.8300	2.8300	2.7400	2.8100	-0.355%	417,366	+59.431%
2021-09-02	2.8200	2.9400	2.7950	2.8200	+0.356%	594,883	+58.865%
2021-09-01	2.8000	2.8200	2.7100	2.8100	+2.182%	519,616	+59.431%
2021-08-31	2.6300	2.8199	2.6100	2.7500	+4.563%	772,852	+62.909%
2021-08-30	2.6400	2.6500	2.5500	2.6300	-0.379%	652,351	+70.342%
2021-08-27	2.5500	2.6700	2.5300	2.6400	+3.937%	588,191	+69.697%
2021-08-26	2.5800	2.6474	2.5297	2.5400	-1.167%	515,581	+76.378%
2021-08-25	2.7100	2.7100	2.5700	2.5700	-4.815%	528,557	+74.319%
2021-08-24	2.5300	2.7300	2.5100	2.7000	+6.719%	661,594	+65.926%
2021-08-23	2.4600	2.5450	2.4600	2.5300	+3.265%	939,406	+77.075%
2021-08-20	2.4400	2.5000	2.4200	2.4500	-1.210%	839,038	+82.857%
2021-08-19	2.5900	2.5900	2.4700	2.4800	-1.587%	911,099	+80.645%
2021-08-18	2.6600	2.6800	2.5200	2.5200	-5.618%	1,249,819	+77.778%
2021-08-17	2.7500	2.8150	2.6600	2.6700	-3.261%	1,047,924	+67.790%
2021-08-16	2.8400	2.8600	2.7400	2.7600	-4.333%	806,786	+62.319%
2021-08-13	2.9400	2.9550	2.8700	2.8850	-3.188%	519,814	+55.286%
2021-08-12	2.8400	2.9800	2.8000	2.9800	+1.017%	794,353	+50.336%
2021-08-11	2.9800	3.0100	2.8600	2.9500	-1.007%	959,962	+51.864%
2021-08-10	3.1100	3.1200	2.9500	2.9800	-5.696%	757,112	+50.336%
2021-08-09	2.9500	3.1700	2.9400	3.1600	+6.757%	871,622	+41.772%
2021-08-06	2.8500	2.9800	2.8400	2.9600	+3.136%	571,890	+51.351%
2021-08-05	2.7900	2.9300	2.7600	2.8700	+3.237%	616,887	+56.098%
2021-08-04	2.8500	2.8600	2.7700	2.7800	-2.797%	809,697	+61.151%
2021-08-03	3.0300	3.0500	2.7400	2.8600	-6.230%	1,571,964	+56.643%
2021-08-02	3.0800	3.1400	2.9400	3.0500	0.000%	1,085,340	+46.885%
2021-07-30	3.0700	3.1400	2.9600	3.0500	+0.329%	1,174,170	+46.885%
2021-07-29	3.0600	3.2699	3.0100	3.0400	+4.467%	1,748,857	+47.368%
2021-07-28	2.8000	2.9300	2.8000	2.9100	+3.559%	609,553	+53.952%
2021-07-27	2.8100	2.8699	2.7050	2.8100	+3.309%	959,175	+59.431%
2021-07-26	2.8300	2.8600	2.6900	2.7200	-3.546%	524,294	+64.706%
2021-07-23	2.8600	2.8600	2.7800	2.8200	-0.704%	466,381	+58.865%
2021-07-22	2.9500	2.9500	2.7800	2.8400	-3.072%	382,250	+57.746%
2021-07-21	2.7900	2.9500	2.7700	2.9300	+5.018%	640,292	+52.901%
2021-07-20	2.7200	2.8400	2.6200	2.7900	+3.717%	691,321	+60.573%
2021-07-19	2.6600	2.7371	2.5800	2.6900	-0.738%	898,198	+66.543%
2021-07-16	2.8300	2.8800	2.7000	2.7100	-4.240%	747,726	+65.314%
2021-07-15	2.8400	2.8899	2.7000	2.8300	+1.071%	912,875	+58.304%
2021-07-14	2.9000	2.9250	2.7800	2.8000	-2.098%	746,147	+60.000%
2021-07-13	2.9600	2.9600	2.8500	2.8600	-3.378%	518,113	+56.643%
2021-07-12	3.0700	3.0950	2.9150	2.9600	-3.896%	550,131	+51.351%
2021-07-09	2.9500	3.0800	2.8974	3.0800	+5.119%	548,552	+45.455%
2021-07-08	2.7900	2.9500	2.7900	2.9300	+0.171%	865,962	+52.901%
2021-07-07	3.1300	3.1300	2.8700	2.9250	-4.098%	1,290,618	+53.162%
2021-07-06	3.0500	3.1800	2.9600	3.0500	0.000%	1,120,548	+46.885%
2021-07-02	3.1600	3.1900	3.0400	3.0500	-3.175%	633,121	+46.885%
2021-07-01	3.2000	3.2150	3.0601	3.1500	-1.869%	900,047	+42.222%
2021-06-30	3.2200	3.2501	3.1200	3.2100	-1.835%	729,448	+39.564%
2021-06-29	3.4100	3.4599	3.2200	3.2700	-4.942%	1,119,961	+37.003%
2021-06-28	3.4652	3.5200	3.3888	3.4400	+0.585%	750,587	+30.233%
2021-06-25	3.4000	3.6000	3.3950	3.4200	+0.588%	7,840,125	+30.994%
2021-06-24	3.4600	3.4700	3.3200	3.4000	+0.592%	1,024,814	+31.765%
2021-06-23	3.4000	3.4700	3.3200	3.3800	+1.198%	1,132,538	+32.544%
2021-06-22	3.3400	3.4350	3.1900	3.3400	0.000%	968,934	+34.132%
2021-06-21	3.4500	3.4650	3.2500	3.3400	-2.053%	1,229,665	+34.132%
2021-06-18	3.5100	3.6100	3.4100	3.4100	-3.944%	4,411,558	+31.378%
2021-06-17	3.6900	3.7600	3.5400	3.5500	-3.794%	1,162,233	+26.197%
2021-06-16	3.7300	3.8400	3.5800	3.6900	-3.655%	1,458,291	+21.409%
2021-06-15	4.0154	4.0600	3.7501	3.8300	-5.198%	1,474,787	+16.971%
2021-06-14	3.7500	4.1700	3.7450	4.0400	+9.189%	2,794,080	+10.891%
2021-06-11	3.7600	3.7900	3.6500	3.7000	-0.270%	786,889	+21.081%
2021-06-10	3.7700	3.8600	3.6300	3.7100	-1.592%	678,127	+20.755%
2021-06-09	3.8500	3.8800	3.7101	3.7700	-0.528%	987,648	+18.833%
2021-06-08	3.8100	3.9000	3.5200	3.7900	+1.337%	1,594,374	+18.206%
2021-06-07	4.0200	4.0200	3.7000	3.7400	-8.108%	2,400,031	+19.786%
2021-06-04	3.3000	4.1400	3.2700	4.0700	+25.617%	5,839,671	+10.074%
2021-06-03	3.2900	3.3150	3.1800	3.2400	-1.818%	751,302	+38.272%
2021-06-02	3.2700	3.3100	3.1600	3.3000	+0.917%	729,492	+35.758%
2021-06-01	3.3100	3.3965	3.1900	3.2700	+0.307%	842,481	+37.003%
2021-05-28	3.4000	3.4300	3.1950	3.2600	-4.399%	1,142,651	+37.423%
2021-05-27	3.2200	3.4700	3.1650	3.4100	+5.573%	1,248,214	+31.378%
2021-05-26	3.2200	3.3100	3.1700	3.2300	+0.937%	1,241,400	+38.700%
2021-05-25	3.2700	3.3800	3.2000	3.2000	-0.312%	743,930	+40.000%
2021-05-24	3.6161	3.6250	3.1650	3.2100	-10.335%	1,905,024	+39.564%
2021-05-21	2.9700	3.7000	2.9000	3.5800	+23.448%	5,412,708	+25.140%
2021-05-20	2.8900	2.9400	2.8300	2.9000	+2.837%	603,565	+54.483%
2021-05-19	2.7400	2.8699	2.7000	2.8200	-1.399%	738,869	+58.865%
2021-05-18	2.8800	2.9800	2.7600	2.8600	+1.418%	786,731	+56.643%
2021-05-17	2.7300	2.8400	2.6600	2.8200	+3.676%	894,303	+58.865%
2021-05-14	2.5029	2.8400	2.5029	2.7200	+9.677%	1,731,935	+64.706%
2021-05-13	2.5800	2.7000	2.3450	2.4800	-4.247%	1,915,035	+80.645%
2021-05-12	2.8300	2.8700	2.5700	2.5900	-10.381%	1,396,459	+72.973%
2021-05-11	2.5300	2.9350	2.5000	2.8900	+4.332%	1,098,356	+55.017%
2021-05-10	2.9000	2.9000	2.7040	2.7700	-5.461%	951,022	+61.733%
2021-05-07	2.9500	3.0900	2.8900	2.9300	+0.342%	863,829	+52.901%
2021-05-06	2.9800	3.0900	2.8100	2.9200	-2.013%	2,133,472	+53.425%
2021-05-05	3.0900	3.0900	2.9200	2.9800	-1.650%	1,106,635	+50.336%
2021-05-04	3.1400	3.1750	2.9600	3.0300	-4.114%	1,472,469	+47.855%
2021-05-03	3.3000	3.3400	3.1200	3.1600	-3.364%	1,312,413	+41.772%
2021-04-30	3.4400	3.4400	3.2500	3.2700	-5.764%	1,133,519	+37.003%
2021-04-29	3.6500	3.6500	3.3700	3.4700	-4.408%	1,092,348	+29.107%
2021-04-28	3.6800	3.7000	3.5400	3.6300	+1.114%	864,734	+23.416%
2021-04-27	3.7900	3.8000	3.5400	3.5900	-3.235%	723,453	+24.791%
2021-04-26	3.6900	3.7481	3.5500	3.7100	+3.631%	845,449	+20.755%
2021-04-23	3.4600	3.6400	3.4200	3.5800	+5.294%	690,733	+25.140%
2021-04-22	3.5300	3.6081	3.3400	3.4000	-2.299%	632,131	+31.765%
2021-04-21	3.2700	3.5200	3.1700	3.4800	+4.505%	1,319,825	+28.736%
2021-04-20	3.4600	3.4700	3.2300	3.3300	-4.310%	1,019,535	+34.535%
2021-04-19	3.6200	3.6400	3.3500	3.4800	-3.867%	1,185,451	+28.736%
2021-04-16	3.7000	3.8430	3.5500	3.6200	-1.630%	829,134	+23.757%
2021-04-15	4.0000	4.0000	3.6200	3.6800	-6.599%	892,271	+21.739%
2021-04-14	3.9400	4.1200	3.9200	3.9400	+0.510%	674,380	+13.706%
2021-04-13	3.9400	3.9823	3.7800	3.9200	+1.031%	842,020	+14.286%
2021-04-12	3.9600	3.9900	3.6500	3.8800	-1.020%	1,392,841	+15.464%
2021-04-09	3.9800	4.0600	3.8600	3.9200	-1.508%	945,359	+14.286%
2021-04-08	4.1300	4.1400	3.8800	3.9800	-2.451%	818,108	+12.563%
2021-04-07	4.1300	4.1700	3.9300	4.0800	-2.158%	1,003,184	+9.804%
2021-04-06	4.2000	4.3000	4.1200	4.1700	-0.714%	685,344	+7.434%
2021-04-05	4.4800	4.4900	4.1645	4.2000	-3.448%	700,340	+6.667%
2021-04-01	4.3500	4.4700	4.2300	4.3500	+2.594%	733,604	+2.989%
2021-03-31	4.0600	4.3200	4.0600	4.2400	+6.266%	884,478	+5.660%
2021-03-30	3.9500	4.0700	3.7300	3.9900	+1.269%	1,024,602	+12.281%
2021-03-29	4.1800	4.2500	3.8700	3.9400	-5.967%	1,062,601	+13.706%
2021-03-26	4.2500	4.4400	3.9700	4.1900	-0.475%	1,101,304	+6.921%
2021-03-25	4.0000	4.3000	3.9200	4.2100	+2.934%	1,138,529	+6.413%
2021-03-24	4.4900	4.5700	4.0300	4.0900	-8.090%	1,345,703	+9.535%
2021-03-23	4.7700	4.7700	4.4000	4.4500	-5.920%	848,806	+0.674%
2021-03-22	4.8800	4.9600	4.6400	4.7300	-2.273%	845,189	-5.285%
2021-03-19	4.5700	4.9200	4.4050	4.8400	+10.000%	2,107,910	-7.438%
2021-03-18	4.6950	4.9800	4.3900	4.4000	-6.383%	1,376,515	+1.818%
2021-03-17	4.4600	4.9000	4.3100	4.7000	-1.261%	1,597,067	-4.681%
2021-03-16	4.8800	4.8900	4.6000	4.7600	-2.658%	1,790,833	-5.882%
2021-03-15	4.7600	5.0600	4.6600	4.8900	-0.610%	1,839,072	-8.384%
2021-03-12	4.9600	5.0000	4.7300	4.9200	-2.959%	1,292,255	-8.943%
2021-03-11	4.8800	5.2400	4.7500	5.0700	+9.978%	1,724,880	-11.637%
2021-03-10	4.8600	5.0400	4.4700	4.6100	-2.743%	1,503,828	-2.820%
2021-03-09	4.2500	5.0900	4.2000	4.7400	+20.000%	2,401,907	-5.485%
2021-03-08	4.4100	4.4700	3.9100	3.9500	-5.276%	1,354,856	+13.418%
2021-03-05	4.2100	4.3000	3.7000	4.1700	+0.969%	2,615,062	+7.434%
2021-03-04	4.9300	5.0685	3.8900	4.1300	-19.020%	3,507,243	+8.475%
2021-03-03	5.2900	5.4400	5.0300	5.1000	-3.774%	1,166,435	-12.157%
2021-03-02	5.5300	5.5923	5.2500	5.3000	-3.108%	1,130,521	-15.472%
2021-03-01	5.3100	5.6383	5.3100	5.4700	+7.045%	1,206,119	-18.099%
2021-02-26	5.0600	5.3600	4.8000	5.1100	-0.195%	1,455,228	-12.329%
2021-02-25	5.6400	5.7000	4.9800	5.1200	-8.734%	2,264,745	-12.500%
2021-02-24	5.7600	5.8900	5.5000	5.6100	-0.178%	2,142,578	-20.143%
2021-02-23	5.8000	5.8100	5.0100	5.6200	-8.469%	2,700,885	-20.285%
2021-02-22	6.3351	6.6300	6.1000	6.1400	-8.084%	1,633,033	-27.036%
2021-02-19	6.4600	7.0000	6.4500	6.6800	+7.051%	2,099,852	-32.934%
2021-02-18	6.4000	6.6200	6.0600	6.2400	-9.957%	2,454,256	-28.205%
2021-02-17	7.0600	7.1600	6.6404	6.9300	-4.282%	1,771,888	-35.354%
2021-02-16	7.2500	7.7260	7.0501	7.2400	+9.201%	3,402,924	-38.122%
2021-02-12	6.9000	7.0000	6.4200	6.6300	-5.014%	2,781,932	-32.428%
2021-02-11	7.1800	7.4750	6.8700	6.9800	-1.273%	1,936,955	-35.817%
2021-02-10	7.5400	7.5500	6.8300	7.0700	-6.233%	2,655,394	-36.634%
2021-02-09	7.5100	8.3300	7.2600	7.5400	+0.533%	3,275,909	-40.584%
2021-02-08	7.5500	7.6300	7.0900	7.5000	+1.215%	2,571,855	-40.267%
2021-02-05	6.6100	7.8100	6.3300	7.4100	+14.000%	3,436,394	-39.541%
2021-02-04	6.4800	6.5700	6.3140	6.5000	+2.848%	1,172,743	-31.077%
2021-02-03	6.7500	6.9600	6.2000	6.3200	-3.511%	1,559,771	-29.114%
2021-02-02	5.8500	7.0100	5.8100	6.5500	+13.322%	4,252,781	-31.603%
2021-02-01	5.7500	5.9200	5.4700	5.7800	+1.940%	1,295,429	-22.491%
2021-01-29	5.7900	6.0600	5.6100	5.6700	-2.073%	1,334,622	-20.988%
2021-01-28	5.5500	6.0590	5.5000	5.7900	+3.025%	1,376,629	-22.625%
2021-01-27	5.8000	6.0900	5.4400	5.6200	-9.355%	3,391,341	-20.285%
2021-01-26	6.4500	6.5300	6.1600	6.2000	-2.973%	1,861,121	-27.742%
2021-01-25	6.5600	6.7500	6.1000	6.3900	-3.182%	2,695,108	-29.890%
2021-01-22	6.5000	6.7300	6.3000	6.6000	-0.151%	1,757,861	-32.121%
2021-01-21	6.4600	6.8500	6.0700	6.6100	+3.768%	2,494,847	-32.224%
2021-01-20	6.5000	6.9200	6.0100	6.3700	+1.433%	4,121,357	-29.670%
2021-01-19	5.9965	6.7400	5.9200	6.2800	+18.267%	6,323,439	-28.662%
2021-01-15	5.3900	5.4300	4.9600	5.3100	-1.117%	2,336,922	-15.631%
2021-01-14	5.3700	5.4600	4.7800	5.3700	+1.130%	3,315,059	-16.574%
2021-01-13	4.5400	5.4900	4.5245	5.3100	+15.686%	4,754,247	-15.631%
2021-01-12	4.6849	4.7400	4.2800	4.5900	+0.438%	2,731,483	-2.397%
2021-01-11	4.8600	4.9100	4.3300	4.5700	-4.193%	2,836,441	-1.969%
2021-01-08	4.0000	5.0750	3.9900	4.7700	+21.995%	7,801,660	-6.080%
2021-01-07	3.7600	3.9600	3.7000	3.9100	+5.391%	2,430,352	+14.578%
2021-01-06	3.8753	3.9200	3.3700	3.7100	-0.269%	3,761,648	+20.755%
2021-01-05	3.1100	4.1500	3.0200	3.7200	+19.614%	8,130,912	+20.430%
2021-01-04	2.7500	3.2500	2.6700	3.1100	+17.358%	3,679,050	+44.051%
2020-12-31	2.7400	2.7400	2.6300	2.6500	-1.852%	942,169	+69.057%
2020-12-30	2.6400	2.7900	2.6101	2.7000	+2.273%	1,317,306	+65.926%
2020-12-29	2.8900	3.0900	2.6000	2.6400	-2.222%	3,409,437	+69.697%
2020-12-28	2.4900	2.8300	2.4600	2.7000	+11.111%	3,506,499	+65.926%
2020-12-24	2.5400	2.5700	2.4150	2.4300	-3.187%	641,023	+84.362%
2020-12-23	2.4300	2.6000	2.4200	2.5100	+3.292%	1,978,857	+78.486%
2020-12-22	2.4500	2.5000	2.3500	2.4300	+0.413%	995,471	+84.362%
2020-12-21	2.2500	2.5400	2.2100	2.4200	+5.677%	2,322,075	+85.124%
2020-12-18	2.3500	2.4800	2.2900	2.2900	-1.717%	2,494,262	+95.633%
2020-12-17	2.1900	2.3500	2.1654	2.3300	+8.879%	1,873,145	+92.275%
2020-12-16	2.2161	2.2300	2.1400	2.1400	-2.727%	502,471	+109.346%
2020-12-15	2.1700	2.2100	2.1383	2.2000	+2.804%	569,660	+103.636%
2020-12-14	2.2000	2.2162	2.1250	2.1400	-0.465%	528,766	+109.346%
2020-12-11	2.1300	2.2100	2.1100	2.1500	+1.415%	898,248	+108.372%
2020-12-10	2.1600	2.2055	2.0900	2.1200	-1.852%	1,589,460	+111.321%
2020-12-09	2.2154	2.2200	2.1300	2.1600	-2.703%	1,048,468	+107.407%
2020-12-08	2.2100	2.2200	2.1400	2.2200	+0.452%	823,947	+101.802%
2020-12-07	2.2200	2.2400	2.1800	2.2100	+0.913%	664,736	+102.715%
2020-12-04	2.2400	2.2850	2.1400	2.1900	-3.097%	1,310,399	+104.566%
2020-12-03	2.2100	2.2700	2.1400	2.2600	+3.196%	1,012,698	+98.230%
2020-12-02	2.2100	2.2300	2.1150	2.1900	-1.794%	2,195,119	+104.566%
2020-12-01	2.2271	2.2800	2.1900	2.2300	+0.450%	1,249,152	+100.897%
2020-11-30	2.2800	2.3100	2.2000	2.2200	-2.632%	982,372	+101.802%
2020-11-27	2.2300	2.3100	2.2200	2.2800	+3.167%	643,277	+96.491%
2020-11-25	2.1700	2.2400	2.1700	2.2100	+1.843%	519,289	+102.715%
2020-11-24	2.2400	2.2500	2.1700	2.1700	-2.691%	980,071	+106.452%
2020-11-23	2.2900	2.3200	2.2100	2.2300	-2.620%	1,098,789	+100.897%
2020-11-20	2.3000	2.3200	2.2700	2.2900	-1.717%	517,951	+95.633%
2020-11-19	2.3200	2.3400	2.2400	2.3300	+0.431%	743,286	+92.275%
2020-11-18	2.2700	2.3700	2.2600	2.3200	+2.203%	638,680	+93.103%
2020-11-17	2.3000	2.3100	2.2500	2.2700	-1.732%	791,774	+97.357%
2020-11-16	2.3000	2.3400	2.2900	2.3100	-0.858%	783,061	+93.939%
2020-11-13	2.3900	2.4800	2.3000	2.3300	-2.917%	622,452	+92.275%
2020-11-12	2.3800	2.4200	2.3400	2.4000	+1.266%	564,279	+86.667%
2020-11-11	2.3800	2.4100	2.2700	2.3700	-0.420%	806,602	+89.030%
2020-11-10	2.4000	2.4400	2.3300	2.3800	+2.146%	944,254	+88.235%
2020-11-09	2.3700	2.4100	2.2900	2.3300	+0.866%	971,160	+92.275%
2020-11-06	2.3400	2.3500	2.2400	2.3100	-2.532%	884,984	+93.939%
2020-11-05	2.3700	2.4500	2.3200	2.3700	0.000%	774,598	+89.030%
2020-11-04	2.4000	2.4200	2.3100	2.3700	-0.837%	406,656	+89.030%
2020-11-03	2.2800	2.4200	2.2800	2.3900	+5.752%	710,498	+87.448%
2020-11-02	2.3500	2.3600	2.2500	2.2600	-1.310%	527,548	+98.230%
2020-10-30	2.3200	2.3400	2.2200	2.2900	-2.966%	566,885	+95.633%
2020-10-29	2.2200	2.3800	2.1700	2.3600	+8.756%	998,444	+89.831%
2020-10-28	2.2300	2.2400	2.1300	2.1700	-4.825%	769,352	+106.452%
2020-10-27	2.3800	2.4000	2.2200	2.2800	-2.979%	592,875	+96.491%
2020-10-26	2.3300	2.4000	2.2600	2.3500	+0.427%	646,212	+90.638%
2020-10-23	2.3800	2.4100	2.3200	2.3400	-0.426%	557,314	+91.453%
2020-10-22	2.4300	2.4400	2.3200	2.3500	-2.083%	559,744	+90.638%
2020-10-21	2.4400	2.4800	2.3500	2.4000	-2.041%	473,180	+86.667%
2020-10-20	2.4700	2.4900	2.3700	2.4500	0.000%	681,351	+82.857%
2020-10-19	2.4900	2.5000	2.3900	2.4500	+0.823%	666,669	+82.857%
2020-10-16	2.4800	2.5000	2.4000	2.4300	-3.187%	484,148	+84.362%
2020-10-15	2.5000	2.5100	2.3800	2.5100	+0.803%	712,677	+78.486%
2020-10-14	2.7000	2.7300	2.4700	2.4900	-7.778%	850,223	+79.920%
2020-10-13	2.7100	2.7700	2.6700	2.7000	+0.746%	957,369	+65.926%
2020-10-12	2.6400	2.8000	2.6300	2.6800	+2.682%	1,191,099	+67.164%
2020-10-09	2.6300	2.7100	2.5800	2.6100	+0.772%	1,066,877	+71.648%
2020-10-08	2.6000	2.6900	2.5300	2.5900	+0.778%	959,350	+72.973%
2020-10-07	2.6100	2.6400	2.4600	2.5700	+6.198%	1,294,947	+74.319%

document.getElementById("VSCvF7").onerror = function(){this.style.display='none';}; .dark-mode .m5BFM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5BFM8{ color: #333333; background-color: white; border: 2px solid #333333; }RESNResonant Inc.stock NASDAQ

RESN
Resonant Inc.
stock NASDAQ