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%)
Aug 01, 2017 6.920 6.920 6.550 6.690 83,065 -0.25(-3.60%)
Jul 31, 2017 7.000 7.074 6.720 6.940 96,060 +0.04(+0.58%)
Jul 28, 2017 6.530 6.980 6.500 6.900 41,403 +0.29(+4.39%)
Jul 27, 2017 6.960 6.960 6.520 6.610 51,593 -0.33(-4.76%)
Jul 26, 2017 6.900 7.250 6.900 6.940 76,481 -0.02(-0.29%)
Jul 25, 2017 7.300 7.330 6.860 6.960 78,344 -0.38(-5.18%)
Jul 24, 2017 7.200 7.490 7.200 7.340 48,933 +0.16(+2.23%)
Jul 21, 2017 7.830 7.830 7.130 7.180 61,906 -0.51(-6.63%)
Jul 20, 2017 7.650 7.800 7.360 7.690 87,867 -0.11(-1.41%)
Jul 19, 2017 7.990 8.210 7.660 7.800 68,083 -0.04(-0.51%)
Jul 18, 2017 7.000 8.030 7.000 7.840 320,373 +0.94(+13.62%)
Jul 17, 2017 7.500 7.530 6.860 6.900 93,066 -0.55(-7.38%)
Jul 14, 2017 7.500 7.670 7.440 7.450 99,913 +0.00(+0.00%)
Jul 13, 2017 8.140 8.160 7.390 7.450 79,399 -0.67(-8.25%)
Jul 12, 2017 8.360 8.500 8.090 8.120 23,537 -0.17(-2.05%)
Jul 11, 2017 8.480 8.500 8.230 8.290 56,250 -0.19(-2.24%)
Jul 10, 2017 8.600 8.640 8.350 8.480 32,702 -0.12(-1.40%)
Jul 07, 2017 8.500 8.600 8.350 8.600 23,225 +0.06(+0.70%)
Jul 06, 2017 8.570 8.660 8.450 8.540 57,927 -0.03(-0.35%)
Jul 05, 2017 8.370 8.600 8.350 8.570 53,789 +0.20(+2.39%)
Jul 03, 2017 8.740 8.770 8.350 8.370 52,609 -0.37(-4.23%)
Jun 30, 2017 9.000 9.000 8.700 8.740 41,609 -0.28(-3.10%)
Jun 29, 2017 8.960 9.140 8.700 9.020 85,839 +0.13(+1.46%)
Jun 28, 2017 8.870 9.100 8.710 8.890 61,237 +0.03(+0.34%)
Jun 27, 2017 8.910 9.150 8.800 8.860 46,408 -0.04(-0.45%)
Jun 26, 2017 9.510 9.780 8.880 8.900 63,912 -0.30(-3.26%)
Jun 23, 2017 8.800 9.240 8.800 9.200 925,486 +0.48(+5.50%)
Jun 22, 2017 8.710 9.200 8.680 8.720 102,719 -0.09(-1.02%)
Jun 21, 2017 8.500 8.830 8.380 8.810 50,086 +0.40(+4.76%)
Jun 20, 2017 8.600 8.740 8.350 8.410 141,517 -0.10(-1.18%)
Jun 19, 2017 9.340 9.360 8.500 8.510 76,547 -0.60(-6.59%)
Jun 16, 2017 9.000 9.290 8.850 9.110 480,492 +0.14(+1.56%)
Jun 15, 2017 9.470 9.480 8.850 8.970 164,418 -0.29(-3.13%)
Jun 14, 2017 9.910 9.980 9.110 9.260 143,668 -0.68(-6.84%)
Jun 13, 2017 9.910 10.18 9.910 9.940 82,190 -0.02(-0.20%)
Jun 12, 2017 10.00 10.19 9.925 9.960 85,510 -0.03(-0.30%)
Jun 09, 2017 10.20 10.20 9.850 9.990 63,075 -0.21(-2.06%)
Jun 08, 2017 9.030 10.20 9.020 10.20 78,009 +1.05(+11.48%)
Jun 07, 2017 9.400 9.400 9.000 9.150 116,349 -0.09(-0.97%)
Jun 06, 2017 9.400 9.400 9.000 9.240 51,154 +0.01(+0.11%)
Jun 05, 2017 9.360 9.750 9.010 9.230 86,844 +0.13(+1.43%)
Jun 02, 2017 9.960 10.06 8.650 9.100 347,555 -0.55(-5.70%)
Jun 01, 2017 9.870 10.00 9.620 9.650 28,003 -0.40(-3.98%)
May 31, 2017 9.850 10.10 9.850 10.05 33,657 +0.20(+2.03%)
May 30, 2017 10.80 10.80 9.700 9.850 21,296 -0.04(-0.40%)
May 26, 2017 9.740 10.05 9.730 9.890 24,348 -0.16(-1.59%)
May 25, 2017 9.810 10.24 9.810 10.05 46,427 +0.10(+1.01%)
May 24, 2017 10.06 10.24 9.860 9.950 24,055 -0.03(-0.30%)
May 23, 2017 9.920 10.00 9.850 9.980 20,147 -0.06(-0.60%)
May 22, 2017 10.48 10.50 9.860 10.04 39,378 -0.36(-3.46%)
May 19, 2017 9.820 10.45 9.820 10.40 32,524 +0.41(+4.10%)
May 18, 2017 10.00 10.00 9.820 9.990 34,662 -0.01(-0.10%)
May 17, 2017 10.05 10.10 9.920 10.00 16,710 +0.05(+0.50%)
May 16, 2017 10.39 10.39 9.910 9.950 33,135 -0.08(-0.80%)
May 15, 2017 10.10 10.10 9.820 10.03 18,539 -0.07(-0.69%)
May 12, 2017 10.10 10.10 9.930 10.10 32,400 +0.00(+0.00%)
May 11, 2017 10.16 10.20 9.750 10.10 54,646 +0.23(+2.33%)
May 10, 2017 9.684 9.980 9.500 9.870 71,847 +0.27(+2.81%)
May 09, 2017 9.680 9.820 9.400 9.600 58,861 -0.01(-0.10%)
May 08, 2017 9.740 9.755 9.550 9.610 23,659 -0.07(-0.67%)
May 05, 2017 9.450 9.800 9.450 9.675 16,567 +0.08(+0.78%)
May 04, 2017 9.780 9.780 9.330 9.600 71,662 -0.02(-0.21%)
May 03, 2017 10.00 10.00 9.500 9.620 36,682 -0.17(-1.74%)
May 02, 2017 9.570 9.990 9.570 9.790 23,875 +0.06(+0.62%)
May 01, 2017 9.980 9.980 9.450 9.730 45,631 -0.13(-1.32%)
Apr 28, 2017 10.06 10.18 9.800 9.860 46,955 -0.34(-3.33%)
Apr 27, 2017 10.30 10.61 10.00 10.20 46,409 -0.20(-1.92%)
Apr 26, 2017 10.50 10.70 10.30 10.40 37,671 +0.10(+0.97%)
Apr 25, 2017 10.40 10.50 10.30 10.30 39,089 -0.15(-1.44%)
Apr 24, 2017 10.44 10.73 10.22 10.45 35,359 +0.26(+2.55%)
Apr 21, 2017 10.61 10.83 10.12 10.19 44,801 -0.17(-1.64%)
Apr 20, 2017 10.73 10.73 10.05 10.36 77,094 +0.09(+0.88%)
Apr 19, 2017 11.40 11.40 10.25 10.27 82,071 -1.37(-11.77%)
Apr 18, 2017 11.80 11.80 11.05 11.64 25,604 +0.11(+0.95%)
Apr 17, 2017 11.43 11.99 11.40 11.53 47,768 -0.86(-6.94%)
Apr 13, 2017 13.01 13.01 11.41 12.39 33,691 +0.53(+4.47%)
Apr 12, 2017 10.90 12.25 10.90 11.86 102,861 +0.96(+8.81%)
Apr 11, 2017 10.13 11.04 9.872 10.90 133,265 +0.71(+6.97%)
Apr 10, 2017 10.21 10.30 10.06 10.19 26,591 -0.21(-2.02%)
Apr 07, 2017 10.16 10.75 10.10 10.40 47,493 -0.27(-2.53%)
Apr 06, 2017 10.01 10.78 9.600 10.67 107,108 +0.60(+5.96%)
Apr 05, 2017 10.50 10.55 9.950 10.07 168,299 -0.74(-6.85%)
Apr 04, 2017 11.30 11.30 10.60 10.81 87,235 -0.49(-4.34%)
Apr 03, 2017 12.90 12.90 10.70 11.30 158,391 -1.54(-11.99%)
Mar 31, 2017 12.99 13.05 12.55 12.84 99,612 -0.01(-0.08%)
Mar 30, 2017 13.24 13.24 12.60 12.85 113,770 -0.15(-1.15%)
Mar 29, 2017 14.00 14.00 12.60 13.00 224,689 +0.52(+4.17%)
Mar 28, 2017 10.60 12.50 10.60 12.48 192,064 +1.78(+16.64%)
Mar 27, 2017 10.50 10.85 10.20 10.70 142,544 +0.65(+6.47%)
Mar 24, 2017 9.500 10.98 9.500 10.05 191,947 +0.56(+5.90%)
Mar 23, 2017 10.00 10.00 9.250 9.490 65,523 +0.29(+3.15%)
Mar 22, 2017 9.620 9.620 8.900 9.200 52,669 -0.03(-0.35%)
Mar 21, 2017 8.500 9.250 8.500 9.232 198,484 +0.98(+11.91%)
Mar 20, 2017 8.350 8.350 8.150 8.250 26,554 -0.25(-2.94%)
Mar 17, 2017 7.650 8.500 7.600 8.500 9,690 +0.73(+9.35%)
Mar 16, 2017 8.299 8.299 7.773 7.773 2,774 -0.47(-5.67%)
Mar 15, 2017 8.250 8.364 8.200 8.240 16,904 -0.16(-1.90%)
Mar 14, 2017 8.500 8.500 8.377 8.399 11,457 +0.05(+0.59%)
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.