Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

11.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:37 PM EDT, Apr 19, 2021 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 (%)
Jan 31, 2020 7.650 7.658 7.128 7.350 517,400 -0.25(-3.29%)
Jan 30, 2020 7.850 7.905 7.390 7.600 608,290 -0.30(-3.80%)
Jan 29, 2020 8.320 8.320 7.530 7.900 738,981 -0.38(-4.59%)
Jan 28, 2020 8.260 8.350 8.120 8.280 348,190 +0.09(+1.10%)
Jan 27, 2020 8.490 8.500 8.160 8.190 481,699 -0.41(-4.77%)
Jan 24, 2020 8.740 8.780 8.340 8.600 692,900 -0.01(-0.12%)
Jan 23, 2020 8.720 8.780 8.360 8.610 1,028,663 +0.49(+6.03%)
Jan 22, 2020 8.320 8.420 8.000 8.120 328,854 -0.20(-2.40%)
Jan 21, 2020 8.850 8.970 8.200 8.320 413,036 -0.55(-6.20%)
Jan 17, 2020 8.890 8.930 8.667 8.870 240,400 +0.04(+0.45%)
Jan 16, 2020 8.940 8.940 8.750 8.830 243,898 -0.04(-0.39%)
Jan 15, 2020 9.070 9.250 8.800 8.865 590,411 -0.10(-1.06%)
Jan 14, 2020 8.870 9.023 8.600 8.960 508,544 +0.23(+2.63%)
Jan 13, 2020 8.750 8.880 8.650 8.730 272,415 +0.03(+0.34%)
Jan 10, 2020 8.820 8.886 8.650 8.700 508,800 -0.01(-0.11%)
Jan 09, 2020 8.590 8.730 8.570 8.710 332,965 +0.17(+1.99%)
Jan 08, 2020 8.710 8.750 8.430 8.540 328,305 -0.15(-1.73%)
Jan 07, 2020 8.150 8.740 8.120 8.690 552,269 +0.56(+6.89%)
Jan 06, 2020 8.110 8.250 8.048 8.130 150,714 -0.11(-1.39%)
Jan 03, 2020 8.020 8.480 8.020 8.245 142,600 +0.09(+1.17%)
Jan 02, 2020 8.080 8.180 7.900 8.150 170,137 +0.15(+1.88%)
Dec 31, 2019 7.930 8.100 7.900 8.000 174,900 +0.09(+1.14%)
Dec 30, 2019 7.880 7.960 7.630 7.910 170,567 +0.04(+0.51%)
Dec 27, 2019 7.860 8.010 7.650 7.870 331,000 +0.01(+0.19%)
Dec 26, 2019 7.880 7.890 7.650 7.855 171,627 -0.02(-0.32%)
Dec 24, 2019 7.880 7.910 7.650 7.880 117,700 -0.01(-0.13%)
Dec 23, 2019 8.040 8.150 7.810 7.890 212,529 -0.09(-1.13%)
Dec 20, 2019 8.200 8.200 7.890 7.980 261,500 -0.21(-2.56%)
Dec 19, 2019 8.060 8.210 7.900 8.190 179,426 +0.10(+1.24%)
Dec 18, 2019 8.230 8.250 8.010 8.090 172,336 -0.12(-1.46%)
Dec 17, 2019 8.150 8.260 8.030 8.210 329,676 +0.22(+2.75%)
Dec 16, 2019 8.100 8.150 7.890 7.990 313,958 -0.02(-0.25%)
Dec 13, 2019 8.070 8.090 7.700 8.010 263,000 +0.03(+0.38%)
Dec 12, 2019 6.690 8.020 6.650 7.980 1,822,225 +0.39(+5.14%)
Dec 11, 2019 7.500 7.620 7.330 7.590 200,770 +0.09(+1.20%)
Dec 10, 2019 7.550 7.675 7.447 7.500 152,052 -0.07(-0.92%)
Dec 09, 2019 8.040 8.060 7.550 7.570 328,638 -0.47(-5.85%)
Dec 06, 2019 7.870 8.120 7.860 8.040 282,400 +0.14(+1.77%)
Dec 05, 2019 7.870 7.950 7.760 7.900 118,149 +0.04(+0.51%)
Dec 04, 2019 8.000 8.020 7.790 7.860 251,325 +0.15(+1.95%)
Dec 03, 2019 7.670 7.760 7.520 7.710 240,535 +0.07(+0.92%)
Dec 02, 2019 7.630 7.810 7.440 7.640 192,005 +0.01(+0.13%)
Nov 29, 2019 7.630 8.000 7.600 7.630 193,200 -0.04(-0.52%)
Nov 27, 2019 7.580 7.720 7.510 7.670 212,500 +0.15(+1.99%)
Nov 26, 2019 7.590 7.590 7.400 7.520 258,004 +0.01(+0.13%)
Nov 25, 2019 7.330 7.620 7.330 7.510 336,817 +0.14(+1.90%)
Nov 22, 2019 7.380 7.520 7.300 7.370 141,300 +0.03(+0.41%)
Nov 21, 2019 7.490 7.490 7.220 7.340 185,432 -0.15(-2.00%)
Nov 20, 2019 7.320 7.720 7.300 7.490 260,266 +0.16(+2.18%)
Nov 19, 2019 7.350 7.500 7.220 7.330 176,240 +0.02(+0.27%)
Nov 18, 2019 7.520 7.609 7.210 7.310 124,369 -0.29(-3.82%)
Nov 15, 2019 7.420 7.640 7.303 7.600 228,400 +0.23(+3.12%)
Nov 14, 2019 7.650 7.720 7.300 7.370 214,572 -0.28(-3.66%)
Nov 13, 2019 7.200 7.700 7.130 7.650 818,128 +0.46(+6.40%)
Nov 12, 2019 7.110 7.320 7.060 7.190 258,655 +0.06(+0.84%)
Nov 11, 2019 7.480 7.490 7.000 7.130 237,090 -0.21(-2.86%)
Nov 08, 2019 7.000 7.430 5.960 7.340 708,200 +0.37(+5.31%)
Nov 07, 2019 7.410 7.420 6.960 6.970 413,072 -0.47(-6.32%)
Nov 06, 2019 7.800 7.850 7.300 7.440 396,391 -0.34(-4.37%)
Nov 05, 2019 8.190 8.230 7.700 7.780 418,732 -0.37(-4.54%)
Nov 04, 2019 8.210 8.350 8.070 8.150 247,686 -0.08(-0.97%)
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.