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 (%)
Jul 29, 2022 4.080 4.405 4.030 4.280 440,728 +0.19(+4.65%)
Jul 28, 2022 4.080 4.103 3.920 4.090 223,053 +0.09(+2.25%)
Jul 27, 2022 3.850 4.000 3.830 4.000 272,615 +0.21(+5.54%)
Jul 26, 2022 3.950 3.950 3.780 3.790 175,248 -0.16(-4.05%)
Jul 25, 2022 4.120 4.130 3.890 3.950 316,195 -0.17(-4.13%)
Jul 22, 2022 4.300 4.300 4.017 4.120 213,228 -0.16(-3.74%)
Jul 21, 2022 4.150 4.410 4.120 4.280 283,402 +0.13(+3.13%)
Jul 20, 2022 3.970 4.190 3.970 4.150 255,809 +0.22(+5.60%)
Jul 19, 2022 3.670 4.000 3.660 3.930 347,756 +0.32(+8.86%)
Jul 18, 2022 3.630 3.780 3.590 3.610 233,420 +0.02(+0.56%)
Jul 15, 2022 3.490 3.600 3.360 3.590 252,404 +0.17(+4.97%)
Jul 14, 2022 3.440 3.465 3.350 3.420 252,190 -0.08(-2.29%)
Jul 13, 2022 3.370 3.535 3.335 3.500 196,307 +0.05(+1.45%)
Jul 12, 2022 3.430 3.520 3.370 3.450 153,080 +0.02(+0.58%)
Jul 11, 2022 3.590 3.590 3.417 3.430 255,578 -0.24(-6.54%)
Jul 08, 2022 3.570 3.715 3.520 3.670 253,800 +0.07(+1.94%)
Jul 07, 2022 3.610 3.735 3.570 3.600 239,865 -0.01(-0.28%)
Jul 06, 2022 3.770 3.800 3.590 3.610 235,005 -0.18(-4.75%)
Jul 05, 2022 3.510 3.800 3.429 3.790 321,889 +0.18(+4.99%)
Jul 01, 2022 3.690 3.730 3.570 3.610 200,940 -0.09(-2.43%)
Jun 30, 2022 3.570 3.770 3.510 3.700 306,698 +0.05(+1.37%)
Jun 29, 2022 3.780 3.840 3.490 3.650 449,328 -0.14(-3.69%)
Jun 28, 2022 4.080 4.110 3.770 3.790 281,552 -0.27(-6.65%)
Jun 27, 2022 4.300 4.320 4.010 4.060 348,547 -0.25(-5.80%)
Jun 24, 2022 4.270 4.310 4.090 4.310 619,672 +0.15(+3.61%)
Jun 23, 2022 4.030 4.225 4.015 4.160 573,951 +0.19(+4.79%)
Jun 22, 2022 3.660 3.970 3.623 3.970 599,438 +0.18(+4.75%)
Jun 21, 2022 3.590 3.790 3.510 3.790 581,871 +0.27(+7.67%)
Jun 17, 2022 3.380 3.590 3.340 3.520 1,524,358 +0.16(+4.76%)
Jun 16, 2022 3.350 3.469 3.250 3.360 548,410 -0.16(-4.55%)
Jun 15, 2022 3.500 3.570 3.420 3.520 638,185 +0.12(+3.53%)
Jun 14, 2022 3.570 3.600 3.280 3.400 626,963 -0.14(-3.95%)
Jun 13, 2022 3.630 3.740 3.490 3.540 584,995 -0.33(-8.53%)
Jun 10, 2022 3.990 4.020 3.850 3.870 346,996 -0.21(-5.15%)
Jun 09, 2022 4.130 4.200 4.060 4.080 298,502 -0.09(-2.16%)
Jun 08, 2022 4.360 4.450 4.150 4.170 319,641 -0.23(-5.23%)
Jun 07, 2022 4.380 4.440 4.280 4.400 313,321 -0.08(-1.79%)
Jun 06, 2022 4.230 4.660 4.230 4.480 929,788 +0.33(+7.95%)
Jun 03, 2022 4.230 4.290 4.100 4.150 248,401 -0.14(-3.26%)
Jun 02, 2022 3.910 4.310 3.910 4.290 462,778 +0.39(+10.00%)
Jun 01, 2022 4.010 4.078 3.811 3.900 514,605 -0.10(-2.50%)
May 31, 2022 4.250 4.339 3.975 4.000 627,054 -0.25(-5.88%)
May 27, 2022 3.780 4.270 3.760 4.250 712,605 +0.56(+15.18%)
May 26, 2022 3.500 3.790 3.480 3.690 564,133 +0.24(+6.96%)
May 25, 2022 3.330 3.460 3.250 3.450 433,649 +0.09(+2.68%)
May 24, 2022 3.530 3.560 3.280 3.360 520,845 -0.23(-6.41%)
May 23, 2022 3.690 3.751 3.490 3.590 490,948 -0.09(-2.45%)
May 20, 2022 3.850 3.860 3.500 3.680 549,994 -0.05(-1.34%)
May 19, 2022 3.820 3.950 3.710 3.730 537,708 -0.13(-3.37%)
May 18, 2022 4.010 4.130 3.841 3.860 350,111 -0.19(-4.69%)
May 17, 2022 3.900 4.070 3.870 4.050 517,107 +0.23(+6.02%)
May 16, 2022 3.910 3.930 3.770 3.820 498,699 -0.07(-1.80%)
May 13, 2022 3.710 3.915 3.680 3.890 508,889 +0.25(+6.87%)
May 12, 2022 3.540 3.800 3.520 3.640 801,387 +0.01(+0.28%)
May 11, 2022 3.890 3.900 3.590 3.630 1,030,394 -0.19(-4.97%)
May 10, 2022 4.000 4.080 3.650 3.820 745,509 -0.08(-2.05%)
May 09, 2022 4.180 4.260 3.870 3.900 923,457 -0.39(-9.09%)
May 06, 2022 4.340 4.505 4.245 4.290 433,781 -0.12(-2.72%)
May 05, 2022 4.640 4.670 4.310 4.410 688,471 -0.30(-6.37%)
May 04, 2022 4.470 4.750 4.290 4.710 656,765 +0.20(+4.43%)
May 03, 2022 4.450 4.545 4.290 4.510 758,259 +0.02(+0.45%)
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.