Akoustis Technologies Inc (NQ: AKTS )

11.85 USD -0.34 (-2.79%)
Official Closing Price Updated: 6:50 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 8.580 8.650 8.100 8.230 470,758 -0.06(-0.72%)
Oct 30, 2020 8.490 8.920 8.050 8.290 860,100 -0.25(-2.93%)
Oct 29, 2020 8.150 8.550 8.150 8.540 564,440 +0.44(+5.43%)
Oct 28, 2020 8.040 8.190 7.810 8.100 418,604 -0.19(-2.29%)
Oct 27, 2020 8.130 8.350 8.000 8.290 380,279 +0.32(+4.08%)
Oct 26, 2020 8.100 8.279 7.830 7.965 504,328 -0.10(-1.18%)
Oct 23, 2020 8.000 8.070 7.800 8.060 463,700 +0.23(+2.94%)
Oct 22, 2020 7.820 8.050 7.720 7.830 481,849 +0.16(+2.09%)
Oct 21, 2020 7.910 7.980 7.650 7.670 435,241 -0.23(-2.91%)
Oct 20, 2020 7.990 8.000 7.800 7.900 282,216 +0.06(+0.77%)
Oct 19, 2020 7.950 8.000 7.610 7.840 426,138 +0.08(+1.03%)
Oct 16, 2020 8.020 8.171 7.750 7.760 553,000 -0.26(-3.24%)
Oct 15, 2020 8.100 8.130 7.860 8.020 393,477 -0.18(-2.20%)
Oct 14, 2020 8.510 8.610 8.140 8.200 222,298 -0.31(-3.64%)
Oct 13, 2020 8.470 8.700 8.450 8.510 282,693 -0.01(-0.12%)
Oct 12, 2020 8.590 8.660 8.440 8.520 237,288 -0.02(-0.23%)
Oct 09, 2020 8.500 8.580 8.425 8.540 203,700 +0.09(+1.07%)
Oct 08, 2020 8.490 8.590 8.380 8.450 224,031 +0.07(+0.84%)
Oct 07, 2020 8.310 8.440 8.180 8.380 206,892 +0.19(+2.32%)
Oct 06, 2020 8.080 8.415 8.020 8.190 273,430 +0.11(+1.36%)
Oct 05, 2020 8.000 8.290 7.960 8.080 235,589 +0.05(+0.62%)
Oct 02, 2020 7.910 8.160 7.880 8.030 207,400 -0.02(-0.25%)
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.