Akoustis Technologies Inc (NQ: AKTS )

11.93 USD -0.44 (-3.56%)
Official Closing Price Updated: 7:54 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.950 6.950 6.550 6.800 57,063 -0.04(-0.58%)
Nov 29, 2017 6.940 7.000 6.800 6.840 51,473 -0.06(-0.87%)
Nov 28, 2017 6.700 6.950 6.510 6.900 147,752 +0.31(+4.70%)
Nov 27, 2017 6.500 6.700 6.360 6.590 57,937 +0.17(+2.65%)
Nov 24, 2017 6.500 6.595 6.320 6.420 40,949 -0.01(-0.16%)
Nov 22, 2017 7.000 7.010 6.420 6.430 133,430 -0.50(-7.22%)
Nov 21, 2017 6.500 7.000 6.450 6.930 133,669 +0.63(+10.00%)
Nov 20, 2017 6.430 6.697 6.000 6.300 68,779 -0.15(-2.33%)
Nov 17, 2017 6.240 6.830 6.240 6.450 77,105 +0.21(+3.37%)
Nov 16, 2017 5.720 6.330 5.720 6.240 76,798 +0.56(+9.86%)
Nov 15, 2017 5.530 5.990 5.430 5.680 77,598 +0.38(+7.17%)
Nov 14, 2017 5.090 5.400 5.090 5.300 55,574 +0.07(+1.34%)
Nov 13, 2017 5.500 5.500 5.200 5.230 57,370 -0.28(-5.08%)
Nov 10, 2017 5.500 5.700 5.500 5.510 50,827 +0.01(+0.18%)
Nov 09, 2017 5.240 5.580 4.910 5.500 132,966 -0.01(-0.18%)
Nov 08, 2017 5.090 5.590 5.000 5.510 121,862 +0.15(+2.80%)
Nov 07, 2017 5.940 6.030 5.270 5.360 68,149 -0.58(-9.76%)
Nov 06, 2017 5.680 6.200 5.600 5.940 67,827 +0.21(+3.66%)
Nov 03, 2017 5.630 5.880 5.563 5.730 40,939 +0.07(+1.24%)
Nov 02, 2017 5.590 5.670 5.520 5.660 24,041 +0.04(+0.71%)
Nov 01, 2017 6.140 6.140 5.600 5.620 28,385 -0.47(-7.72%)
Oct 31, 2017 5.850 6.100 5.820 6.090 39,153 +0.20(+3.40%)
Oct 30, 2017 5.950 6.220 5.840 5.890 26,832 -0.05(-0.84%)
Oct 27, 2017 5.620 5.990 5.559 5.940 48,636 +0.12(+2.06%)
Oct 26, 2017 5.480 5.890 5.480 5.820 33,830 +0.18(+3.19%)
Oct 25, 2017 5.530 5.730 5.500 5.640 77,354 -0.07(-1.23%)
Oct 24, 2017 6.020 6.020 5.600 5.710 45,317 -0.30(-4.99%)
Oct 23, 2017 6.200 6.200 6.000 6.010 33,951 -0.21(-3.38%)
Oct 20, 2017 6.420 6.420 6.170 6.220 38,794 -0.11(-1.74%)
Oct 19, 2017 6.440 6.490 6.300 6.330 18,213 -0.27(-4.09%)
Oct 18, 2017 6.720 6.720 6.490 6.600 26,739 -0.05(-0.75%)
Oct 17, 2017 6.610 6.690 6.460 6.650 19,460 +0.20(+3.10%)
Oct 16, 2017 6.630 6.683 6.360 6.450 24,178 -0.37(-5.43%)
Oct 13, 2017 7.210 7.210 6.770 6.820 46,697 +0.27(+4.12%)
Oct 12, 2017 6.600 6.660 6.530 6.550 7,808 -0.02(-0.30%)
Oct 11, 2017 6.440 6.710 6.420 6.570 28,020 +0.34(+5.46%)
Oct 10, 2017 6.840 6.850 6.160 6.230 50,385 -0.53(-7.84%)
Oct 09, 2017 6.480 6.880 6.480 6.760 24,800 +0.22(+3.36%)
Oct 06, 2017 6.650 6.720 6.490 6.540 22,398 -0.11(-1.65%)
Oct 05, 2017 6.670 6.730 6.560 6.650 14,163 +0.08(+1.22%)
Oct 04, 2017 6.680 6.736 6.490 6.570 24,599 -0.20(-2.95%)
Oct 03, 2017 6.620 6.850 6.473 6.770 39,356 +0.28(+4.31%)
Oct 02, 2017 6.650 6.730 6.440 6.490 35,345 -0.03(-0.46%)
Sep 29, 2017 6.400 6.600 6.395 6.520 22,812 +0.12(+1.87%)
Sep 28, 2017 7.015 7.060 6.370 6.400 71,176 -0.72(-10.11%)
Sep 27, 2017 6.900 7.170 6.840 7.120 96,694 +0.21(+3.04%)
Sep 26, 2017 6.720 6.940 6.620 6.910 43,128 +0.07(+1.02%)
Sep 25, 2017 7.060 7.070 6.740 6.840 32,297 -0.26(-3.66%)
Sep 22, 2017 7.210 7.210 6.950 7.100 48,995 -0.10(-1.39%)
Sep 21, 2017 7.310 7.477 6.930 7.200 43,561 -0.16(-2.17%)
Sep 20, 2017 8.000 8.090 7.190 7.360 90,582 -0.14(-1.87%)
Sep 19, 2017 7.000 7.550 6.950 7.500 136,035 +0.62(+9.01%)
Sep 18, 2017 6.960 7.300 6.820 6.880 36,068 +0.07(+1.03%)
Sep 15, 2017 6.580 7.160 6.580 6.810 90,861 +0.27(+4.13%)
Sep 14, 2017 6.810 6.930 6.480 6.540 38,769 -0.20(-2.97%)
Sep 13, 2017 6.610 6.970 6.550 6.740 71,476 +0.11(+1.66%)
Sep 12, 2017 6.700 7.120 6.490 6.630 100,737 -0.04(-0.60%)
Sep 11, 2017 6.560 7.150 6.560 6.670 114,127 +0.15(+2.30%)
Sep 08, 2017 6.930 6.960 6.190 6.520 79,611 -0.41(-5.92%)
Sep 07, 2017 7.650 7.650 6.850 6.930 65,124 -0.60(-7.97%)
Sep 06, 2017 7.750 8.090 7.470 7.530 121,027 -0.17(-2.21%)
Sep 05, 2017 7.380 7.730 7.020 7.700 97,748 +0.45(+6.21%)
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.