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

Akoustis Technologies Inc (NQ: AKTS )

0.5462 -0.0196 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.6103 0.6600 0.5920 0.6218 704,267 +0.00(+0.50%)
Feb 28, 2024 0.6500 0.6500 0.6100 0.6187 512,862 -0.02(-3.15%)
Feb 27, 2024 0.6400 0.6500 0.6220 0.6388 858,380 -0.01(-1.34%)
Feb 26, 2024 0.6500 0.7176 0.6250 0.6475 715,123 -0.00(-0.03%)
Feb 23, 2024 0.7100 0.7497 0.6400 0.6477 843,470 -0.09(-12.61%)
Feb 22, 2024 0.7800 0.7808 0.6900 0.7412 658,478 +0.01(+1.01%)
Feb 21, 2024 0.8388 0.8388 0.6978 0.7338 971,571 -0.06(-7.55%)
Feb 20, 2024 0.7800 0.8500 0.7700 0.7937 971,669 +0.01(+1.76%)
Feb 16, 2024 0.7400 0.8008 0.7300 0.7800 1,866,318 +0.05(+6.12%)
Feb 15, 2024 0.7000 0.7600 0.6900 0.7350 1,250,066 +0.06(+8.57%)
Feb 14, 2024 0.6422 0.7000 0.6422 0.6770 695,337 +0.06(+8.98%)
Feb 13, 2024 0.7100 0.7199 0.5905 0.6212 1,205,344 -0.11(-15.06%)
Feb 12, 2024 0.7000 0.7504 0.6983 0.7313 1,523,599 +0.05(+7.10%)
Feb 09, 2024 0.6900 0.6900 0.6400 0.6828 615,921 +0.02(+3.72%)
Feb 08, 2024 0.6500 0.6900 0.6221 0.6583 1,576,390 +0.03(+4.56%)
Feb 07, 2024 0.6068 0.6599 0.6000 0.6296 872,712 +0.02(+3.21%)
Feb 06, 2024 0.5925 0.6300 0.5507 0.6100 1,347,234 +0.03(+4.63%)
Feb 05, 2024 0.6300 0.6300 0.5830 0.5830 956,781 -0.03(-4.36%)
Feb 02, 2024 0.5583 0.6550 0.5534 0.6096 961,678 +0.06(+10.16%)
Feb 01, 2024 0.6400 0.6500 0.5200 0.5534 2,268,516 -0.02(-3.50%)
Jan 31, 2024 0.6000 0.6250 0.5850 0.5735 1,004,646 -0.02(-3.71%)
Jan 30, 2024 0.5700 0.6338 0.5600 0.5956 837,659 +0.03(+5.83%)
Jan 29, 2024 0.5800 0.5990 0.5350 0.5628 1,261,810 +0.02(+3.15%)
Jan 26, 2024 0.5400 0.6000 0.5168 0.5456 2,105,361 +0.00(+0.48%)
Jan 25, 2024 0.4572 0.5900 0.4500 0.5430 5,435,117 -0.16(-22.93%)
Jan 24, 2024 0.6800 0.7479 0.6698 0.7046 308,706 +0.00(+0.10%)
Jan 23, 2024 0.7200 0.7400 0.7000 0.7039 152,661 -0.02(-2.92%)
Jan 22, 2024 0.7502 0.7737 0.7000 0.7251 307,729 -0.01(-2.01%)
Jan 19, 2024 0.7200 0.7545 0.6815 0.7400 489,396 +0.04(+5.71%)
Jan 18, 2024 0.8000 0.9800 0.6775 0.7000 4,161,344 +0.07(+10.57%)
Jan 17, 2024 0.6001 0.6661 0.6000 0.6331 459,164 +0.04(+7.14%)
Jan 16, 2024 0.6500 0.6529 0.5811 0.5909 484,050 -0.06(-9.50%)
Jan 12, 2024 0.7000 0.7600 0.6500 0.6529 375,138 -0.05(-7.25%)
Jan 11, 2024 0.7801 0.7801 0.7000 0.7039 317,874 -0.05(-7.06%)
Jan 10, 2024 0.7490 0.7797 0.7110 0.7574 339,880 +0.01(+1.81%)
Jan 09, 2024 0.7207 0.7980 0.7207 0.7439 175,396 +0.02(+3.15%)
Jan 08, 2024 0.7437 0.7579 0.6900 0.7212 461,120 -0.04(-5.76%)
Jan 05, 2024 0.7700 0.7800 0.7400 0.7653 297,104 +0.02(+3.13%)
Jan 04, 2024 0.7402 0.7740 0.7200 0.7421 309,039 -0.02(-2.74%)
Jan 03, 2024 0.8000 0.8163 0.7151 0.7630 437,998 -0.04(-4.63%)
Jan 02, 2024 0.8500 0.9337 0.8000 0.8000 604,074 -0.03(-4.08%)
Dec 29, 2023 0.9100 0.9200 0.8133 0.8340 1,051,452 -0.07(-7.77%)
Dec 28, 2023 1.000 1.020 0.9020 0.9043 596,707 -0.09(-9.07%)
Dec 27, 2023 1.080 1.190 0.9600 0.9945 1,433,692 -0.07(-6.18%)
Dec 26, 2023 0.8800 1.140 0.8651 1.060 1,259,351 +0.22(+26.12%)
Dec 22, 2023 0.7120 0.8831 0.7120 0.8405 1,003,249 +0.11(+14.79%)
Dec 21, 2023 0.7400 0.7870 0.7100 0.7322 650,939 -0.00(-0.18%)
Dec 20, 2023 0.7500 0.8800 0.7200 0.7335 707,385 -0.01(-1.21%)
Dec 19, 2023 0.6759 0.7500 0.6702 0.7425 567,165 +0.08(+11.59%)
Dec 18, 2023 0.7900 0.7905 0.6636 0.6654 605,044 -0.11(-14.08%)
Dec 15, 2023 0.8200 0.8300 0.7301 0.7744 805,652 -0.06(-7.08%)
Dec 14, 2023 0.6300 0.8500 0.6300 0.8334 990,515 +0.21(+33.34%)
Dec 13, 2023 0.5556 0.6293 0.5405 0.6250 488,672 +0.05(+8.73%)
Dec 12, 2023 0.5370 0.6000 0.4850 0.5748 1,489,204 +0.05(+9.09%)
Dec 11, 2023 0.5501 0.5720 0.5200 0.5269 854,576 -0.03(-5.59%)
Dec 08, 2023 0.5600 0.6033 0.5459 0.5581 532,228 -0.01(-2.09%)
Dec 07, 2023 0.5964 0.6073 0.5456 0.5700 548,217 -0.01(-2.45%)
Dec 06, 2023 0.5700 0.6000 0.5655 0.5843 461,318 -0.00(-0.29%)
Dec 05, 2023 0.5906 0.6099 0.5400 0.5860 477,777 -0.02(-3.73%)
Dec 04, 2023 0.5700 0.6100 0.5397 0.6087 605,878 +0.04(+6.98%)
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.