Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5832 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.010 9.940 8.945 9.920 791,476 +0.80(+8.77%)
Aug 30, 2021 10.00 10.04 8.730 9.120 1,600,166 -0.87(-8.71%)
Aug 27, 2021 9.450 10.24 9.230 9.990 922,639 +1.25(+14.30%)
Aug 26, 2021 8.900 9.070 8.640 8.740 335,290 -0.12(-1.35%)
Aug 25, 2021 8.870 9.160 8.800 8.860 270,329 -0.06(-0.67%)
Aug 24, 2021 8.910 8.990 8.710 8.920 294,255 +0.10(+1.13%)
Aug 23, 2021 8.150 8.830 8.150 8.820 396,160 +0.71(+8.75%)
Aug 20, 2021 8.350 8.420 7.700 8.110 1,092,816 -0.31(-3.68%)
Aug 19, 2021 8.460 8.610 8.330 8.420 358,928 -0.12(-1.41%)
Aug 18, 2021 8.200 8.750 8.145 8.540 315,548 +0.35(+4.27%)
Aug 17, 2021 8.330 8.478 8.050 8.190 329,111 -0.21(-2.50%)
Aug 16, 2021 8.600 8.680 8.370 8.400 411,007 -0.35(-4.00%)
Aug 13, 2021 9.000 9.000 8.690 8.750 309,034 -0.31(-3.42%)
Aug 12, 2021 9.030 9.210 8.780 9.060 350,686 -0.05(-0.55%)
Aug 11, 2021 9.440 9.440 9.052 9.110 248,326 -0.25(-2.67%)
Aug 10, 2021 9.350 9.450 9.090 9.360 311,582 +0.03(+0.32%)
Aug 09, 2021 9.530 9.530 9.320 9.330 298,660 -0.24(-2.51%)
Aug 06, 2021 9.620 9.680 9.424 9.570 138,831 -0.04(-0.42%)
Aug 05, 2021 9.510 9.680 9.430 9.610 292,651 +0.14(+1.48%)
Aug 04, 2021 9.370 9.570 9.345 9.470 271,295 +0.08(+0.85%)
Aug 03, 2021 9.830 9.830 9.210 9.390 404,544 -0.34(-3.49%)
Aug 02, 2021 9.760 9.840 9.650 9.730 272,490 +0.05(+0.52%)
Jul 30, 2021 9.860 9.950 9.580 9.680 268,097 -0.28(-2.81%)
Jul 29, 2021 9.510 10.05 9.440 9.960 405,256 +0.49(+5.17%)
Jul 28, 2021 9.040 9.560 9.040 9.470 231,462 +0.44(+4.87%)
Jul 27, 2021 9.250 9.300 8.750 9.030 455,921 -0.32(-3.42%)
Jul 26, 2021 9.380 9.611 9.300 9.350 207,822 -0.07(-0.74%)
Jul 23, 2021 9.420 9.460 9.250 9.420 256,282 +0.02(+0.21%)
Jul 22, 2021 9.730 9.920 9.265 9.400 295,666 -0.30(-3.09%)
Jul 21, 2021 9.230 9.760 9.230 9.700 229,901 +0.51(+5.55%)
Jul 20, 2021 9.110 9.320 8.800 9.190 365,222 +0.13(+1.43%)
Jul 19, 2021 8.900 9.110 8.620 9.060 624,716 -0.08(-0.88%)
Jul 16, 2021 9.730 9.770 9.120 9.140 456,807 -0.47(-4.89%)
Jul 15, 2021 9.860 9.980 9.490 9.610 479,528 -0.24(-2.44%)
Jul 14, 2021 9.800 10.24 9.800 9.850 452,561 +0.10(+1.03%)
Jul 13, 2021 10.04 10.06 9.680 9.750 242,708 -0.32(-3.18%)
Jul 12, 2021 10.02 10.19 9.800 10.07 375,024 +0.06(+0.60%)
Jul 09, 2021 9.690 10.02 9.540 10.01 365,566 +0.36(+3.73%)
Jul 08, 2021 9.580 9.910 9.370 9.650 458,938 -0.34(-3.40%)
Jul 07, 2021 10.76 10.80 9.860 9.990 596,645 -0.67(-6.29%)
Jul 06, 2021 10.78 11.10 10.55 10.66 334,784 -0.08(-0.74%)
Jul 02, 2021 10.88 10.94 10.72 10.74 254,406 -0.05(-0.46%)
Jul 01, 2021 10.76 10.83 10.58 10.79 334,016 +0.08(+0.75%)
Jun 30, 2021 10.80 10.80 10.38 10.71 374,662 -0.07(-0.65%)
Jun 29, 2021 10.90 11.01 10.70 10.78 411,907 -0.12(-1.10%)
Jun 28, 2021 10.95 11.17 10.76 10.90 352,999 +0.00(+0.00%)
Jun 25, 2021 11.43 11.50 10.72 10.90 1,151,016 -0.34(-3.02%)
Jun 24, 2021 10.85 11.25 10.85 11.24 479,243 +0.51(+4.75%)
Jun 23, 2021 10.50 10.86 10.50 10.73 383,455 +0.27(+2.58%)
Jun 22, 2021 11.05 11.06 10.19 10.46 415,346 +0.02(+0.19%)
Jun 21, 2021 10.96 11.09 10.41 10.44 601,597 +0.01(+0.10%)
Jun 18, 2021 10.53 10.76 10.38 10.43 1,743,053 -0.25(-2.34%)
Jun 17, 2021 10.84 10.95 10.54 10.68 566,057 +0.10(+0.95%)
Jun 16, 2021 10.77 11.04 10.36 10.58 523,562 -0.19(-1.76%)
Jun 15, 2021 10.93 11.29 10.68 10.77 675,069 -0.20(-1.82%)
Jun 14, 2021 10.19 11.12 10.12 10.97 793,707 +0.85(+8.40%)
Jun 11, 2021 10.10 10.26 10.03 10.12 310,870 +0.09(+0.90%)
Jun 10, 2021 10.22 10.32 9.800 10.03 527,917 -0.19(-1.86%)
Jun 09, 2021 10.52 10.52 10.10 10.22 343,079 +0.04(+0.39%)
Jun 08, 2021 10.25 10.48 10.05 10.18 554,929 +0.03(+0.30%)
Jun 07, 2021 10.15 10.30 9.870 10.15 575,927 +0.05(+0.50%)
Jun 04, 2021 9.650 10.23 9.600 10.10 804,523 +0.52(+5.43%)
Jun 03, 2021 9.360 9.710 9.250 9.580 766,282 +0.15(+1.59%)
Jun 02, 2021 9.300 9.450 9.170 9.430 344,075 +0.11(+1.18%)
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.