Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.4870 -0.0240 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2018 5.000 5.000 4.750 5.000 191,200 +0.08(+1.63%)
Nov 29, 2018 5.160 5.160 4.870 4.920 170,531 -0.16(-3.15%)
Nov 28, 2018 4.980 5.130 4.866 5.080 95,569 +0.08(+1.60%)
Nov 27, 2018 5.060 5.250 4.870 5.000 106,674 -0.06(-1.19%)
Nov 26, 2018 4.890 5.280 4.890 5.060 284,010 +0.30(+6.30%)
Nov 23, 2018 4.760 5.010 4.740 4.760 53,700 -0.13(-2.66%)
Nov 21, 2018 4.890 4.890 4.890 0 +0.10(+2.09%)
Nov 20, 2018 4.550 4.790 4.380 4.790 198,047 +0.21(+4.59%)
Nov 19, 2018 4.830 4.840 4.330 4.580 235,252 -0.12(-2.55%)
Nov 16, 2018 4.760 4.880 4.580 4.700 197,400 -0.10(-2.08%)
Nov 15, 2018 4.890 4.960 4.720 4.800 167,871 -0.16(-3.23%)
Nov 14, 2018 5.010 5.050 4.550 4.960 317,458 -0.05(-1.00%)
Nov 13, 2018 4.940 5.030 4.700 5.010 375,066 +0.16(+3.30%)
Nov 12, 2018 5.000 5.020 4.800 4.850 204,552 -0.11(-2.22%)
Nov 09, 2018 4.800 4.970 4.320 4.960 454,500 +0.16(+3.33%)
Nov 08, 2018 5.200 5.300 4.750 4.800 884,854 -0.25(-4.95%)
Nov 07, 2018 4.750 5.200 4.750 5.050 2,647,596 +0.60(+13.48%)
Nov 06, 2018 3.950 4.740 3.400 4.450 2,212,513 +0.70(+18.67%)
Nov 05, 2018 3.780 3.840 3.620 3.750 303,055 -0.03(-0.79%)
Nov 02, 2018 4.100 4.150 3.780 3.780 752,500 -0.29(-7.13%)
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.