Akoustis Technologies Inc (NQ: AKTS )

9.420 USD +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.420 9.460 9.250 9.420 256,282 +0.02(+0.21%)
Jul 22, 2021 9.730 9.920 9.265 9.400 295,666 -0.30(-3.09%)
Jul 21, 2021 9.230 9.760 9.230 9.700 229,901 +0.51(+5.55%)
Jul 20, 2021 9.110 9.320 8.800 9.190 365,222 +0.13(+1.43%)
Jul 19, 2021 8.900 9.110 8.620 9.060 624,716 -0.08(-0.88%)
Jul 16, 2021 9.730 9.770 9.120 9.140 456,807 -0.47(-4.89%)
Jul 15, 2021 9.860 9.980 9.490 9.610 479,528 -0.24(-2.44%)
Jul 14, 2021 9.800 10.24 9.800 9.850 452,561 +0.10(+1.03%)
Jul 13, 2021 10.04 10.06 9.680 9.750 242,708 -0.32(-3.18%)
Jul 12, 2021 10.02 10.19 9.800 10.07 375,024 +0.06(+0.60%)
Jul 09, 2021 9.690 10.02 9.540 10.01 365,566 +0.36(+3.73%)
Jul 08, 2021 9.580 9.910 9.370 9.650 458,938 -0.34(-3.40%)
Jul 07, 2021 10.76 10.80 9.860 9.990 596,645 -0.67(-6.29%)
Jul 06, 2021 10.78 11.10 10.55 10.66 334,784 -0.08(-0.74%)
Jul 02, 2021 10.88 10.94 10.72 10.74 254,406 -0.05(-0.46%)
Jul 01, 2021 10.76 10.83 10.58 10.79 334,016 +0.08(+0.75%)
Jun 30, 2021 10.80 10.80 10.38 10.71 374,662 -0.07(-0.65%)
Jun 29, 2021 10.90 11.01 10.70 10.78 411,907 -0.12(-1.10%)
Jun 28, 2021 10.95 11.17 10.76 10.90 352,999 +0.00(+0.00%)
Jun 25, 2021 11.43 11.50 10.72 10.90 1,151,016 -0.34(-3.02%)
Jun 24, 2021 10.85 11.25 10.85 11.24 479,243 +0.51(+4.75%)
Jun 23, 2021 10.50 10.86 10.50 10.73 383,455 +0.27(+2.58%)
Jun 22, 2021 11.05 11.06 10.19 10.46 415,346 +0.02(+0.19%)
Jun 21, 2021 10.96 11.09 10.41 10.44 601,597 +0.01(+0.10%)
Jun 18, 2021 10.53 10.76 10.38 10.43 1,743,053 -0.25(-2.34%)
Jun 17, 2021 10.84 10.95 10.54 10.68 566,057 +0.10(+0.95%)
Jun 16, 2021 10.77 11.04 10.36 10.58 523,562 -0.19(-1.76%)
Jun 15, 2021 10.93 11.29 10.68 10.77 675,069 -0.20(-1.82%)
Jun 14, 2021 10.19 11.12 10.12 10.97 793,707 +0.85(+8.40%)
Jun 11, 2021 10.10 10.26 10.03 10.12 310,870 +0.09(+0.90%)
Jun 10, 2021 10.22 10.32 9.800 10.03 527,917 -0.19(-1.86%)
Jun 09, 2021 10.52 10.52 10.10 10.22 343,079 +0.04(+0.39%)
Jun 08, 2021 10.25 10.48 10.05 10.18 554,929 +0.03(+0.30%)
Jun 07, 2021 10.15 10.30 9.870 10.15 575,927 +0.05(+0.50%)
Jun 04, 2021 9.650 10.23 9.600 10.10 804,523 +0.52(+5.43%)
Jun 03, 2021 9.360 9.710 9.250 9.580 766,282 +0.15(+1.59%)
Jun 02, 2021 9.300 9.450 9.170 9.430 344,075 +0.11(+1.18%)
Jun 01, 2021 9.660 9.700 9.130 9.320 420,602 -0.26(-2.71%)
May 28, 2021 9.550 9.700 9.430 9.580 508,002 +0.08(+0.84%)
May 27, 2021 9.210 9.520 9.060 9.500 325,171 +0.29(+3.15%)
May 26, 2021 9.100 9.300 9.030 9.210 264,845 +0.20(+2.22%)
May 25, 2021 9.020 9.190 9.000 9.010 261,199 -0.02(-0.22%)
May 24, 2021 9.220 9.220 8.890 9.030 288,397 -0.12(-1.31%)
May 21, 2021 9.340 9.440 9.100 9.150 371,590 -0.10(-1.08%)
May 20, 2021 9.140 9.270 9.000 9.250 291,823 +0.16(+1.76%)
May 19, 2021 8.730 9.100 8.645 9.090 320,404 +0.21(+2.36%)
May 18, 2021 8.600 9.100 8.510 8.880 520,807 +0.40(+4.72%)
May 17, 2021 8.530 8.649 8.175 8.480 811,532 -0.07(-0.82%)
May 14, 2021 8.450 8.810 8.420 8.550 717,627 +0.20(+2.40%)
May 13, 2021 8.480 8.670 8.080 8.350 558,474 -0.12(-1.42%)
May 12, 2021 8.590 8.760 8.400 8.470 619,979 -0.29(-3.31%)
May 11, 2021 8.060 8.910 8.050 8.760 771,506 +0.21(+2.46%)
May 10, 2021 9.150 9.150 8.490 8.550 662,048 -0.66(-7.17%)
May 07, 2021 9.100 9.460 9.000 9.210 815,924 +0.00(+0.00%)
May 06, 2021 9.600 9.700 8.950 9.210 1,054,795 -0.40(-4.16%)
May 05, 2021 9.740 9.880 9.480 9.610 606,850 +0.00(+0.00%)
May 04, 2021 10.11 10.18 9.340 9.610 889,090 -0.36(-3.61%)
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.