Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.0690 +0.0009 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0700 0.0840 0.0551 0.0690 62,556,164 +0.00(+1.32%)
Sep 19, 2024 0.0604 0.0690 0.0560 0.0681 19,154,552 +0.01(+15.03%)
Sep 18, 2024 0.0594 0.0616 0.0550 0.0592 13,560,813 +0.00(+2.96%)
Sep 17, 2024 0.0535 0.0637 0.0535 0.0575 23,422,004 +0.00(+5.70%)
Sep 16, 2024 0.0600 0.0600 0.0536 0.0544 7,211,306 -0.00(-2.68%)
Sep 13, 2024 0.0600 0.0629 0.0535 0.0559 10,501,918 -0.01(-8.51%)
Sep 12, 2024 0.0600 0.0680 0.0586 0.0611 16,222,534 -0.00(-0.97%)
Sep 11, 2024 0.0601 0.0634 0.0561 0.0617 10,193,799 -0.01(-9.26%)
Sep 10, 2024 0.0710 0.0730 0.0655 0.0680 5,508,714 -0.00(-3.41%)
Sep 09, 2024 0.0660 0.0738 0.0638 0.0704 6,098,422 +0.01(+9.83%)
Sep 06, 2024 0.0700 0.0720 0.0622 0.0641 7,676,958 -0.01(-9.21%)
Sep 05, 2024 0.0800 0.0803 0.0700 0.0706 5,140,841 -0.01(-9.83%)
Sep 04, 2024 0.0860 0.0860 0.0760 0.0783 3,446,845 -0.01(-7.34%)
Sep 03, 2024 0.0845 0.0849 0.0800 0.0845 3,406,260 +0.00(+4.58%)
Aug 30, 2024 0.0848 0.0866 0.0808 0.0808 3,422,527 -0.00(-4.94%)
Aug 29, 2024 0.0850 0.0885 0.0802 0.0850 4,883,023 +0.00(+4.17%)
Aug 28, 2024 0.0940 0.0964 0.0812 0.0816 7,327,430 -0.01(-11.50%)
Aug 27, 2024 0.0943 0.0974 0.0912 0.0922 3,777,957 -0.00(-4.75%)
Aug 26, 2024 0.1030 0.1030 0.0926 0.0968 7,219,012 -0.01(-7.10%)
Aug 23, 2024 0.0935 0.1081 0.0935 0.1042 10,227,586 +0.01(+11.32%)
Aug 22, 2024 0.0999 0.1005 0.0920 0.0936 5,827,827 -0.01(-7.69%)
Aug 21, 2024 0.0979 0.1069 0.0920 0.1014 9,275,436 +0.00(+4.54%)
Aug 20, 2024 0.0900 0.1075 0.0870 0.0970 13,048,464 +0.01(+11.88%)
Aug 19, 2024 0.0919 0.0919 0.0815 0.0867 5,467,845 -0.01(-6.07%)
Aug 16, 2024 0.0867 0.0979 0.0852 0.0923 8,520,413 +0.00(+3.48%)
Aug 15, 2024 0.0800 0.0959 0.0800 0.0892 16,037,980 +0.01(+9.31%)
Aug 14, 2024 0.0878 0.0892 0.0810 0.0816 10,712,321 -0.00(-5.12%)
Aug 13, 2024 0.1126 0.1139 0.0839 0.0860 113,192,288 +0.00(+0.70%)
Aug 12, 2024 0.0809 0.0864 0.0744 0.0854 8,239,230 +0.01(+11.49%)
Aug 09, 2024 0.0850 0.0850 0.0734 0.0766 5,221,824 -0.01(-6.93%)
Aug 08, 2024 0.0861 0.0861 0.0785 0.0823 4,547,330 -0.00(-0.96%)
Aug 07, 2024 0.0935 0.0935 0.0820 0.0831 2,220,340 -0.01(-8.18%)
Aug 06, 2024 0.0900 0.0952 0.0884 0.0905 2,502,442 +0.00(+5.23%)
Aug 05, 2024 0.0867 0.0970 0.0830 0.0860 4,099,171 -0.01(-14.00%)
Aug 02, 2024 0.1092 0.1097 0.0916 0.1000 5,417,632 -0.01(-11.89%)
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.