Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

14.06 USD -0.81 (-5.45%)
Official Closing Price Updated: 7:56 PM EST, Mar 3, 2021 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 (%)
Jan 29, 2021 15.54 16.15 14.93 15.08 1,078,900 -0.26(-1.69%)
Jan 28, 2021 16.73 17.13 15.11 15.34 1,113,163 -1.04(-6.35%)
Jan 27, 2021 15.61 17.39 15.54 16.38 1,104,312 +0.11(+0.68%)
Jan 26, 2021 17.35 17.36 15.93 16.27 1,050,444 -0.72(-4.24%)
Jan 25, 2021 15.76 17.96 15.66 16.99 1,910,355 +1.62(+10.54%)
Jan 22, 2021 14.85 15.37 14.47 15.37 687,400 +0.25(+1.65%)
Jan 21, 2021 14.65 15.34 14.26 15.12 709,676 +0.51(+3.49%)
Jan 20, 2021 14.92 15.43 14.39 14.61 801,545 +0.21(+1.46%)
Jan 19, 2021 13.29 14.88 13.26 14.40 916,113 +1.29(+9.84%)
Jan 15, 2021 13.49 13.83 12.94 13.11 459,200 -0.31(-2.31%)
Jan 14, 2021 13.00 13.70 13.00 13.42 441,132 +0.38(+2.91%)
Jan 13, 2021 13.14 13.20 12.85 13.04 516,154 -0.27(-2.03%)
Jan 12, 2021 13.51 13.55 12.96 13.31 624,347 -0.25(-1.84%)
Jan 11, 2021 13.26 13.77 13.15 13.56 725,315 +0.12(+0.86%)
Jan 08, 2021 13.31 14.24 13.12 13.45 999,200 +0.55(+4.31%)
Jan 07, 2021 12.50 13.19 12.46 12.89 717,838 +0.60(+4.88%)
Jan 06, 2021 12.56 13.12 12.06 12.29 901,121 -0.08(-0.65%)
Jan 05, 2021 11.89 12.52 11.86 12.37 725,640 +0.50(+4.21%)
Jan 04, 2021 12.49 12.75 11.56 11.87 772,193 -0.36(-2.94%)
Dec 31, 2020 12.23 12.23 12.23 571,740 -0.14(-1.13%)
Dec 30, 2020 11.71 12.63 11.70 12.37 571,740 +0.69(+5.91%)
Dec 29, 2020 12.56 12.65 11.12 11.68 1,127,791 -0.81(-6.49%)
Dec 28, 2020 12.73 13.00 12.36 12.49 968,695 +0.16(+1.30%)
Dec 24, 2020 12.61 12.77 11.94 12.33 330,900 -0.16(-1.28%)
Dec 23, 2020 12.76 13.23 12.17 12.49 1,581,282 +0.06(+0.48%)
Dec 22, 2020 11.85 12.59 11.50 12.43 1,829,487 +1.28(+11.48%)
Dec 21, 2020 10.84 11.33 10.81 11.15 892,980 +0.12(+1.09%)
Dec 18, 2020 11.55 11.60 11.03 11.03 1,590,800 -0.30(-2.65%)
Dec 17, 2020 11.11 11.82 10.83 11.33 2,268,827 +0.67(+6.29%)
Dec 16, 2020 9.830 10.73 9.800 10.66 1,727,120 +0.94(+9.67%)
Dec 15, 2020 9.190 9.962 9.180 9.720 1,130,756 +0.65(+7.17%)
Dec 14, 2020 8.910 9.280 8.700 9.070 1,209,121 +0.34(+3.89%)
Dec 11, 2020 8.620 9.470 8.610 8.730 1,534,900 +0.04(+0.46%)
Dec 10, 2020 8.350 8.740 8.200 8.690 813,120 +0.25(+2.96%)
Dec 09, 2020 8.450 8.760 8.280 8.440 892,594 +0.02(+0.24%)
Dec 08, 2020 8.290 8.550 8.210 8.420 837,320 +0.21(+2.62%)
Dec 07, 2020 7.930 8.370 7.930 8.205 709,444 +0.24(+2.95%)
Dec 04, 2020 7.690 8.000 7.640 7.970 615,200 +0.29(+3.78%)
Dec 03, 2020 7.500 7.750 7.400 7.680 493,612 +0.16(+2.13%)
Dec 02, 2020 7.550 7.590 7.410 7.520 703,761 -0.02(-0.27%)
Dec 01, 2020 7.680 7.750 7.470 7.540 717,861 -0.07(-0.92%)
Nov 30, 2020 7.880 7.970 7.580 7.610 949,000 -0.37(-4.64%)
Nov 27, 2020 7.720 7.980 7.620 7.980 548,700 +0.31(+4.04%)
Nov 25, 2020 7.560 7.710 7.410 7.670 990,400 +0.11(+1.46%)
Nov 24, 2020 7.660 7.910 7.510 7.560 1,364,581 -0.11(-1.43%)
Nov 23, 2020 8.000 8.010 7.600 7.670 1,030,141 -0.25(-3.16%)
Nov 20, 2020 7.900 7.990 7.750 7.920 527,800 -0.01(-0.13%)
Nov 19, 2020 8.000 8.110 7.870 7.930 625,839 -0.03(-0.38%)
Nov 18, 2020 7.950 8.060 7.740 7.960 891,120 +0.09(+1.14%)
Nov 17, 2020 8.000 8.060 7.780 7.870 659,430 -0.01(-0.13%)
Nov 16, 2020 8.000 8.020 7.790 7.880 379,280 -0.03(-0.38%)
Nov 13, 2020 7.880 7.950 7.730 7.910 374,300 +0.09(+1.15%)
Nov 12, 2020 7.910 7.980 7.680 7.820 526,259 -0.03(-0.38%)
Nov 11, 2020 7.910 8.040 7.740 7.850 549,491 -0.05(-0.63%)
Nov 10, 2020 8.070 8.200 7.700 7.900 651,967 -0.06(-0.75%)
Nov 09, 2020 8.510 8.600 7.940 7.960 779,811 -0.28(-3.40%)
Nov 06, 2020 8.890 8.890 8.160 8.240 674,000 -0.61(-6.89%)
Nov 05, 2020 8.540 8.900 8.540 8.850 860,459 +0.38(+4.49%)
Nov 04, 2020 8.460 8.650 8.300 8.470 358,597 +0.05(+0.59%)
Nov 03, 2020 8.350 8.850 8.280 8.420 804,495 +0.19(+2.31%)
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.