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 (%)
Oct 31, 2022 3.300 3.380 3.150 3.330 410,073 +0.05(+1.52%)
Oct 28, 2022 3.280 3.330 3.180 3.280 338,786 +0.06(+1.86%)
Oct 27, 2022 3.220 3.335 3.120 3.220 466,130 +0.08(+2.55%)
Oct 26, 2022 2.940 3.270 2.930 3.140 633,278 +0.19(+6.44%)
Oct 25, 2022 2.520 2.970 2.520 2.950 1,398,346 +0.41(+16.14%)
Oct 24, 2022 2.490 2.560 2.390 2.540 369,210 +0.08(+3.25%)
Oct 21, 2022 2.350 2.480 2.280 2.460 311,673 +0.12(+5.13%)
Oct 20, 2022 2.450 2.520 2.300 2.340 537,757 -0.14(-5.65%)
Oct 19, 2022 2.600 2.600 2.455 2.480 356,081 -0.18(-6.77%)
Oct 18, 2022 2.700 2.790 2.550 2.660 488,144 +0.09(+3.50%)
Oct 17, 2022 2.510 2.650 2.490 2.570 427,638 +0.16(+6.64%)
Oct 14, 2022 2.480 2.535 2.395 2.410 306,925 -0.06(-2.43%)
Oct 13, 2022 2.400 2.470 2.305 2.470 1,034,681 +0.06(+2.49%)
Oct 12, 2022 2.490 2.500 2.340 2.410 1,145,098 -0.09(-3.60%)
Oct 11, 2022 2.600 2.660 2.420 2.500 868,422 -0.06(-2.34%)
Oct 10, 2022 2.890 2.890 2.530 2.560 815,308 -0.27(-9.54%)
Oct 07, 2022 2.890 2.910 2.790 2.830 286,457 -0.13(-4.39%)
Oct 06, 2022 3.050 3.185 2.940 2.960 245,671 -0.14(-4.52%)
Oct 05, 2022 3.050 3.155 2.880 3.100 345,248 +0.01(+0.32%)
Oct 04, 2022 3.110 3.290 2.987 3.090 678,458 +0.03(+0.98%)
Oct 03, 2022 2.990 3.100 2.895 3.060 411,462 +0.09(+3.03%)
Sep 30, 2022 2.830 3.080 2.770 2.970 612,497 +0.13(+4.58%)
Sep 29, 2022 3.000 3.000 2.790 2.840 329,997 -0.21(-6.89%)
Sep 28, 2022 3.000 3.083 2.920 3.050 511,430 +0.05(+1.67%)
Sep 27, 2022 3.110 3.175 2.940 3.000 445,339 -0.05(-1.64%)
Sep 26, 2022 3.000 3.130 2.975 3.050 298,839 +0.05(+1.67%)
Sep 23, 2022 3.040 3.040 2.950 3.000 697,986 -0.08(-2.60%)
Sep 22, 2022 3.330 3.425 3.055 3.080 596,868 -0.25(-7.51%)
Sep 21, 2022 3.510 3.540 3.310 3.330 439,866 -0.18(-5.13%)
Sep 20, 2022 3.550 3.630 3.500 3.510 346,896 -0.06(-1.68%)
Sep 19, 2022 3.680 3.710 3.550 3.570 256,701 -0.16(-4.29%)
Sep 16, 2022 3.800 3.846 3.590 3.730 562,795 -0.15(-3.87%)
Sep 15, 2022 3.790 4.020 3.765 3.880 378,709 +0.06(+1.57%)
Sep 14, 2022 3.670 3.820 3.665 3.820 351,017 +0.20(+5.52%)
Sep 13, 2022 3.780 3.860 3.530 3.620 634,675 -0.35(-8.82%)
Sep 12, 2022 4.130 4.400 3.850 3.970 634,013 -0.46(-10.38%)
Sep 09, 2022 4.250 4.460 4.210 4.430 265,932 +0.18(+4.24%)
Sep 08, 2022 4.090 4.307 4.030 4.250 201,587 +0.11(+2.66%)
Sep 07, 2022 3.800 4.150 3.790 4.140 313,259 +0.31(+8.09%)
Sep 06, 2022 4.010 4.070 3.810 3.830 375,575 -0.27(-6.59%)
Sep 02, 2022 4.320 4.390 4.080 4.100 253,818 -0.18(-4.21%)
Sep 01, 2022 4.220 4.310 4.130 4.280 391,843 -0.10(-2.28%)
Aug 31, 2022 4.410 4.440 4.290 4.380 287,782 +0.01(+0.23%)
Aug 30, 2022 4.450 4.580 4.295 4.370 202,789 -0.11(-2.46%)
Aug 29, 2022 4.560 4.650 4.460 4.480 262,865 -0.11(-2.40%)
Aug 26, 2022 4.850 4.880 4.550 4.590 268,170 -0.28(-5.75%)
Aug 25, 2022 4.850 4.880 4.730 4.870 167,035 +0.04(+0.83%)
Aug 24, 2022 4.830 5.010 4.730 4.830 290,321 +0.08(+1.68%)
Aug 23, 2022 4.620 4.870 4.620 4.750 151,652 +0.10(+2.15%)
Aug 22, 2022 4.620 4.660 4.495 4.650 239,878 -0.11(-2.31%)
Aug 19, 2022 4.780 4.800 4.610 4.760 228,782 -0.13(-2.66%)
Aug 18, 2022 4.680 4.920 4.649 4.890 164,114 +0.17(+3.60%)
Aug 17, 2022 5.020 5.050 4.710 4.720 238,303 -0.40(-7.81%)
Aug 16, 2022 5.190 5.190 4.925 5.120 322,428 -0.08(-1.54%)
Aug 15, 2022 5.180 5.240 5.070 5.200 336,169 -0.03(-0.57%)
Aug 12, 2022 4.930 5.240 4.930 5.230 336,483 +0.34(+6.95%)
Aug 11, 2022 5.000 5.050 4.680 4.890 512,171 -0.01(-0.20%)
Aug 10, 2022 4.520 4.940 4.520 4.900 446,014 +0.53(+12.13%)
Aug 09, 2022 4.690 4.700 4.220 4.370 374,278 -0.31(-6.62%)
Aug 08, 2022 4.830 4.876 4.570 4.680 197,566 -0.09(-1.89%)
Aug 05, 2022 4.690 4.878 4.640 4.770 166,205 +0.00(+0.00%)
Aug 04, 2022 4.590 4.780 4.546 4.770 207,541 +0.21(+4.61%)
Aug 03, 2022 4.430 4.595 4.400 4.560 195,121 +0.16(+3.64%)
Aug 02, 2022 4.300 4.590 4.300 4.400 272,657 +0.03(+0.69%)
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.