Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5976 +0.0176 (+3.03%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.