Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.0485 -0.0037 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.980 9.310 8.770 9.060 882,011 +0.12(+1.34%)
Apr 29, 2020 8.800 9.250 8.610 8.940 1,162,366 +0.36(+4.20%)
Apr 28, 2020 8.960 8.980 8.420 8.580 1,062,463 -0.11(-1.27%)
Apr 27, 2020 8.380 8.980 8.190 8.690 1,124,464 +0.50(+6.11%)
Apr 24, 2020 8.090 8.300 7.754 8.190 734,900 +0.11(+1.36%)
Apr 23, 2020 8.500 8.630 7.930 8.080 992,874 -0.29(-3.46%)
Apr 22, 2020 7.300 8.630 7.300 8.370 2,995,081 +1.13(+15.61%)
Apr 21, 2020 7.470 7.720 7.150 7.240 516,360 -0.23(-3.08%)
Apr 20, 2020 7.450 7.950 7.310 7.470 622,294 -0.09(-1.19%)
Apr 17, 2020 7.720 7.950 7.350 7.560 584,300 -0.19(-2.45%)
Apr 16, 2020 7.880 7.880 7.070 7.750 822,399 +0.04(+0.52%)
Apr 15, 2020 7.590 7.900 7.160 7.710 760,209 +0.10(+1.31%)
Apr 14, 2020 8.000 8.060 7.340 7.610 1,224,405 -0.05(-0.65%)
Apr 13, 2020 7.700 8.110 7.200 7.660 2,595,266 +0.55(+7.74%)
Apr 09, 2020 6.490 7.470 6.429 7.110 2,886,300 +1.48(+26.29%)
Apr 08, 2020 5.440 5.660 5.180 5.630 694,022 +0.53(+10.39%)
Apr 07, 2020 5.090 5.110 4.780 5.100 434,763 +0.24(+4.94%)
Apr 06, 2020 4.550 4.890 4.550 4.860 389,633 +0.49(+11.21%)
Apr 03, 2020 4.570 4.870 4.210 4.370 395,200 -0.19(-4.17%)
Apr 02, 2020 4.660 4.860 4.441 4.560 404,823 +0.01(+0.22%)
Apr 01, 2020 5.250 5.250 4.500 4.550 850,612 -0.82(-15.27%)
Mar 31, 2020 5.360 5.630 5.170 5.370 404,678 +0.06(+1.13%)
Mar 30, 2020 5.350 5.780 5.200 5.310 479,376 -0.03(-0.56%)
Mar 27, 2020 4.940 5.650 4.790 5.340 626,700 +0.28(+5.53%)
Mar 26, 2020 4.500 5.080 4.460 5.060 489,641 +0.49(+10.72%)
Mar 25, 2020 4.530 4.840 4.395 4.570 562,600 +0.04(+0.88%)
Mar 24, 2020 4.410 4.710 4.200 4.530 687,014 +0.38(+9.16%)
Mar 23, 2020 4.430 4.540 4.010 4.150 603,933 -0.39(-8.59%)
Mar 20, 2020 4.870 5.160 4.232 4.540 1,088,200 -0.17(-3.61%)
Mar 19, 2020 4.310 5.000 4.270 4.710 542,378 +0.34(+7.78%)
Mar 18, 2020 4.900 4.900 4.270 4.370 779,940 -0.41(-8.58%)
Mar 17, 2020 4.460 5.000 4.450 4.780 1,345,844 +0.46(+10.65%)
Mar 16, 2020 3.910 4.380 3.760 4.320 776,638 -0.24(-5.26%)
Mar 13, 2020 4.650 4.821 3.920 4.560 1,075,100 +0.13(+2.93%)
Mar 12, 2020 4.950 5.070 4.390 4.430 832,529 -0.88(-16.57%)
Mar 11, 2020 5.510 5.710 5.100 5.310 394,343 -0.31(-5.52%)
Mar 10, 2020 5.680 5.900 5.162 5.620 655,647 +0.07(+1.26%)
Mar 09, 2020 5.910 6.000 5.520 5.550 685,077 -0.58(-9.46%)
Mar 06, 2020 6.480 6.520 6.040 6.130 509,200 -0.47(-7.12%)
Mar 05, 2020 6.510 6.674 6.320 6.600 442,568 -0.10(-1.49%)
Mar 04, 2020 6.970 6.976 6.430 6.700 958,961 -0.13(-1.90%)
Mar 03, 2020 7.140 7.300 6.820 6.830 501,970 -0.22(-3.12%)
Mar 02, 2020 7.340 7.590 6.870 7.050 532,469 -0.19(-2.62%)
Feb 28, 2020 6.620 7.280 6.460 7.240 745,000 +0.34(+4.93%)
Feb 27, 2020 7.020 7.270 6.800 6.900 779,992 -0.30(-4.17%)
Feb 26, 2020 7.230 7.240 7.030 7.200 413,435 +0.03(+0.42%)
Feb 25, 2020 7.620 7.620 7.000 7.170 775,150 -0.40(-5.28%)
Feb 24, 2020 7.780 7.800 7.500 7.570 387,478 -0.42(-5.32%)
Feb 21, 2020 8.180 8.200 7.860 7.995 321,300 -0.22(-2.62%)
Feb 20, 2020 8.160 8.360 8.140 8.210 260,136 +0.06(+0.74%)
Feb 19, 2020 7.880 8.260 7.830 8.150 439,024 +0.34(+4.35%)
Feb 18, 2020 7.740 7.940 7.720 7.810 233,330 -0.01(-0.13%)
Feb 14, 2020 7.640 7.840 7.580 7.820 251,500 +0.20(+2.62%)
Feb 13, 2020 7.530 7.670 7.435 7.620 176,168 +0.03(+0.40%)
Feb 12, 2020 7.600 7.800 7.520 7.590 219,352 +0.04(+0.53%)
Feb 11, 2020 7.500 7.650 7.400 7.550 285,377 +0.19(+2.65%)
Feb 10, 2020 7.250 7.400 7.160 7.355 353,710 +0.11(+1.45%)
Feb 07, 2020 7.370 7.540 7.230 7.250 301,200 -0.20(-2.68%)
Feb 06, 2020 7.570 7.620 7.300 7.450 240,480 -0.14(-1.84%)
Feb 05, 2020 7.550 7.700 7.230 7.590 371,751 +0.11(+1.47%)
Feb 04, 2020 7.220 7.742 7.070 7.480 501,065 +0.37(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.