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, 2022 4.410 4.440 4.290 4.380 287,782 +0.01(+0.23%)
Aug 30, 2022 4.450 4.580 4.295 4.370 202,789 -0.11(-2.46%)
Aug 29, 2022 4.560 4.650 4.460 4.480 262,865 -0.11(-2.40%)
Aug 26, 2022 4.850 4.880 4.550 4.590 268,170 -0.28(-5.75%)
Aug 25, 2022 4.850 4.880 4.730 4.870 167,035 +0.04(+0.83%)
Aug 24, 2022 4.830 5.010 4.730 4.830 290,321 +0.08(+1.68%)
Aug 23, 2022 4.620 4.870 4.620 4.750 151,652 +0.10(+2.15%)
Aug 22, 2022 4.620 4.660 4.495 4.650 239,878 -0.11(-2.31%)
Aug 19, 2022 4.780 4.800 4.610 4.760 228,782 -0.13(-2.66%)
Aug 18, 2022 4.680 4.920 4.649 4.890 164,114 +0.17(+3.60%)
Aug 17, 2022 5.020 5.050 4.710 4.720 238,303 -0.40(-7.81%)
Aug 16, 2022 5.190 5.190 4.925 5.120 322,428 -0.08(-1.54%)
Aug 15, 2022 5.180 5.240 5.070 5.200 336,169 -0.03(-0.57%)
Aug 12, 2022 4.930 5.240 4.930 5.230 336,483 +0.34(+6.95%)
Aug 11, 2022 5.000 5.050 4.680 4.890 512,171 -0.01(-0.20%)
Aug 10, 2022 4.520 4.940 4.520 4.900 446,014 +0.53(+12.13%)
Aug 09, 2022 4.690 4.700 4.220 4.370 374,278 -0.31(-6.62%)
Aug 08, 2022 4.830 4.876 4.570 4.680 197,566 -0.09(-1.89%)
Aug 05, 2022 4.690 4.878 4.640 4.770 166,205 +0.00(+0.00%)
Aug 04, 2022 4.590 4.780 4.546 4.770 207,541 +0.21(+4.61%)
Aug 03, 2022 4.430 4.595 4.400 4.560 195,121 +0.16(+3.64%)
Aug 02, 2022 4.300 4.590 4.300 4.400 272,657 +0.03(+0.69%)
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.