Skip to main content
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 (%)
Mar 31, 2022 6.640 6.710 6.480 6.500 291,112 -0.11(-1.66%)
Mar 30, 2022 6.800 7.000 6.598 6.610 359,909 -0.25(-3.64%)
Mar 29, 2022 6.480 6.899 6.480 6.860 498,161 +0.51(+8.03%)
Mar 28, 2022 6.660 6.690 6.270 6.350 357,149 -0.31(-4.65%)
Mar 25, 2022 6.980 6.990 6.410 6.660 641,621 -0.32(-4.58%)
Mar 24, 2022 6.500 7.000 6.480 6.980 1,063,807 +0.61(+9.58%)
Mar 23, 2022 6.050 6.410 5.960 6.370 486,128 +0.33(+5.46%)
Mar 22, 2022 6.030 6.365 6.000 6.040 394,494 +0.05(+0.83%)
Mar 21, 2022 6.320 6.480 5.910 5.990 520,703 -0.33(-5.22%)
Mar 18, 2022 5.950 6.367 5.900 6.320 876,727 +0.27(+4.46%)
Mar 17, 2022 5.770 6.100 5.660 6.050 390,623 +0.25(+4.31%)
Mar 16, 2022 5.400 5.830 5.398 5.800 511,613 +0.50(+9.43%)
Mar 15, 2022 5.360 5.420 5.150 5.300 493,519 -0.07(-1.30%)
Mar 14, 2022 5.930 5.930 5.310 5.370 553,246 -0.59(-9.90%)
Mar 11, 2022 6.230 6.290 5.935 5.960 302,489 -0.22(-3.56%)
Mar 10, 2022 6.020 6.200 5.920 6.180 239,375 +0.00(+0.00%)
Mar 09, 2022 6.120 6.220 6.080 6.180 247,837 +0.26(+4.39%)
Mar 08, 2022 5.850 6.154 5.640 5.920 398,361 +0.08(+1.37%)
Mar 07, 2022 5.810 6.050 5.804 5.840 412,353 +0.01(+0.17%)
Mar 04, 2022 5.750 5.860 5.660 5.830 364,301 -0.01(-0.17%)
Mar 03, 2022 6.150 6.160 5.800 5.840 284,838 -0.29(-4.73%)
Mar 02, 2022 6.170 6.230 5.990 6.130 381,822 -0.04(-0.65%)
Mar 01, 2022 6.300 6.305 6.120 6.170 458,396 -0.13(-2.06%)
Feb 28, 2022 6.190 6.430 6.150 6.300 436,843 +0.12(+1.94%)
Feb 25, 2022 6.110 6.190 5.920 6.180 363,640 +0.12(+1.98%)
Feb 24, 2022 5.260 6.070 5.100 6.060 962,049 +0.50(+8.99%)
Feb 23, 2022 5.900 5.900 5.550 5.560 667,953 -0.28(-4.79%)
Feb 22, 2022 6.030 6.218 5.760 5.840 856,043 -0.28(-4.58%)
Feb 18, 2022 6.120 0 -0.16(-2.55%)
Feb 17, 2022 6.340 6.358 6.185 6.280 698,620 -0.07(-1.10%)
Feb 16, 2022 5.950 6.390 5.910 6.350 818,640 +0.28(+4.61%)
Feb 15, 2022 5.900 6.389 5.812 6.070 1,848,233 +0.71(+13.25%)
Feb 14, 2022 5.420 5.535 5.250 5.360 475,419 -0.06(-1.11%)
Feb 11, 2022 5.840 5.870 5.340 5.420 531,221 -0.46(-7.82%)
Feb 10, 2022 5.900 6.070 5.800 5.880 597,478 -0.18(-2.97%)
Feb 09, 2022 6.060 6.230 5.954 6.060 1,022,017 +0.42(+7.45%)
Feb 08, 2022 5.600 5.710 5.530 5.640 457,666 +0.01(+0.18%)
Feb 07, 2022 5.390 5.750 5.330 5.630 508,810 +0.22(+4.07%)
Feb 04, 2022 5.620 5.650 5.375 5.410 752,104 -0.15(-2.70%)
Feb 03, 2022 5.780 5.560 754,516 -0.45(-7.49%)
Feb 02, 2022 6.220 6.220 5.842 6.010 652,225 -0.12(-1.96%)
Feb 01, 2022 5.990 6.170 5.685 6.130 676,425 +0.08(+1.32%)
Jan 31, 2022 5.150 6.050 2,187,169 +1.00(+19.80%)
Jan 28, 2022 4.850 5.060 4.680 5.050 664,986 +0.21(+4.34%)
Jan 27, 2022 5.340 5.450 4.820 4.840 654,275 -0.43(-8.16%)
Jan 26, 2022 5.270 5.520 5.170 5.270 598,211 +0.14(+2.73%)
Jan 25, 2022 5.110 5.295 5.015 5.130 554,531 -0.02(-0.39%)
Jan 24, 2022 4.790 5.180 4.580 5.150 1,441,131 +0.06(+1.18%)
Jan 21, 2022 5.290 5.430 5.050 5.090 981,324 -0.34(-6.26%)
Jan 20, 2022 5.680 5.900 5.420 5.430 628,477 -0.21(-3.72%)
Jan 19, 2022 5.940 5.940 5.500 5.640 870,202 -0.22(-3.75%)
Jan 18, 2022 5.840 6.220 5.680 5.860 713,622 -0.03(-0.51%)
Jan 14, 2022 5.890 0 -0.38(-6.06%)
Jan 13, 2022 6.210 6.360 6.130 6.270 602,077 +0.06(+0.97%)
Jan 12, 2022 6.210 6.370 6.030 6.210 567,603 +0.18(+2.99%)
Jan 11, 2022 5.870 6.110 5.700 6.030 609,559 +0.18(+3.08%)
Jan 10, 2022 5.910 6.034 5.700 5.850 521,694 -0.13(-2.17%)
Jan 07, 2022 6.050 6.270 5.960 5.980 480,501 -0.12(-1.97%)
Jan 06, 2022 6.180 6.310 5.990 6.100 593,283 -0.10(-1.61%)
Jan 05, 2022 6.640 6.765 6.150 6.200 567,414 -0.50(-7.46%)
Jan 04, 2022 7.060 7.100 6.640 6.700 371,162 -0.31(-4.42%)
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.