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 (%)
May 31, 2019 7.110 7.200 6.910 6.960 424,700 -0.26(-3.60%)
May 30, 2019 7.150 7.290 6.960 7.220 498,732 +0.25(+3.59%)
May 29, 2019 6.950 7.100 6.740 6.970 325,322 -0.01(-0.14%)
May 28, 2019 7.010 7.330 6.910 6.980 369,693 +0.02(+0.29%)
May 24, 2019 6.760 7.010 6.660 6.960 330,700 +0.21(+3.11%)
May 23, 2019 6.820 7.100 6.570 6.750 458,926 -0.02(-0.30%)
May 22, 2019 6.620 7.035 6.460 6.770 442,965 +0.11(+1.65%)
May 21, 2019 7.100 7.300 6.540 6.660 570,498 -0.38(-5.40%)
May 20, 2019 7.230 7.330 6.847 7.040 511,229 -0.35(-4.74%)
May 17, 2019 7.950 7.988 7.340 7.390 342,200 -0.58(-7.28%)
May 16, 2019 7.760 8.030 7.710 7.970 480,500 +0.22(+2.84%)
May 15, 2019 8.310 8.350 7.670 7.750 844,532 -0.60(-7.19%)
May 14, 2019 8.990 9.000 8.320 8.350 882,329 -0.54(-6.07%)
May 13, 2019 8.100 8.950 7.910 8.890 2,139,280 +0.68(+8.28%)
May 10, 2019 8.300 8.370 7.780 8.210 875,700 +0.17(+2.11%)
May 09, 2019 8.050 8.300 7.813 8.040 884,806 -0.12(-1.47%)
May 08, 2019 7.620 8.320 7.590 8.160 1,267,050 +0.45(+5.84%)
May 07, 2019 7.500 7.800 7.210 7.710 1,757,665 +1.31(+20.47%)
May 06, 2019 6.380 6.550 6.220 6.400 163,461 +0.02(+0.31%)
May 03, 2019 6.270 6.450 6.250 6.380 124,900 +0.10(+1.59%)
May 02, 2019 6.390 6.400 6.200 6.280 223,927 -0.11(-1.72%)
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.