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 (%)
Aug 31, 2017 6.830 6.908 6.560 6.720 36,017 +0.01(+0.15%)
Aug 30, 2017 6.900 6.940 6.680 6.710 43,028 -0.14(-2.04%)
Aug 29, 2017 6.800 6.890 6.740 6.850 33,453 +0.04(+0.59%)
Aug 28, 2017 6.350 6.890 6.320 6.810 56,777 +0.46(+7.24%)
Aug 25, 2017 6.550 6.290 6.350 47,019 -0.17(-2.61%)
Aug 24, 2017 6.240 6.600 6.030 6.520 58,515 +0.45(+7.41%)
Aug 23, 2017 6.400 6.509 6.050 6.070 37,921 -0.12(-1.94%)
Aug 22, 2017 6.200 6.310 6.090 6.190 56,241 +0.19(+3.17%)
Aug 21, 2017 6.000 6.150 5.670 6.000 58,627 -0.02(-0.33%)
Aug 18, 2017 6.250 6.310 6.000 6.020 39,376 -0.38(-5.94%)
Aug 17, 2017 6.900 6.900 6.250 6.400 107,084 -0.44(-6.43%)
Aug 16, 2017 5.750 6.900 5.620 6.840 105,535 +1.11(+19.37%)
Aug 15, 2017 5.530 5.810 5.420 5.730 72,863 +0.01(+0.17%)
Aug 14, 2017 5.500 5.885 5.150 5.720 189,228 -0.37(-6.08%)
Aug 11, 2017 6.190 6.390 6.050 6.090 37,622 -0.09(-1.46%)
Aug 10, 2017 6.210 6.350 6.020 6.180 47,088 -0.05(-0.80%)
Aug 09, 2017 6.110 6.270 5.110 6.230 176,944 +0.03(+0.48%)
Aug 08, 2017 6.340 6.380 6.130 6.200 84,868 -0.12(-1.90%)
Aug 07, 2017 6.500 6.500 6.250 6.320 79,154 -0.12(-1.86%)
Aug 04, 2017 6.500 6.500 6.260 6.440 53,026 -0.06(-0.92%)
Aug 03, 2017 6.700 6.960 6.450 6.500 75,913 -0.16(-2.40%)
Aug 02, 2017 6.780 6.780 6.310 6.660 115,591 -0.03(-0.45%)
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.