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

Akoustis Technologies Inc (NQ: AKTS )

0.1006 -0.0038 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0980 0.1100 0.0840 0.1006 37,767,776 -0.00(-3.64%)
Nov 21, 2024 0.1093 0.1093 0.0931 0.1044 210,715,440 +0.02(+19.86%)
Nov 20, 2024 0.0820 0.1035 0.0819 0.0871 48,618,688 +0.00(+4.94%)
Nov 19, 2024 0.0790 0.1230 0.0766 0.0830 136,584,368 +0.00(+2.98%)
Nov 18, 2024 0.0600 0.1390 0.0594 0.0806 194,734,304 +0.02(+26.93%)
Nov 15, 2024 0.0530 0.0680 0.0500 0.0635 36,238,504 +0.01(+18.69%)
Nov 14, 2024 0.0500 0.0557 0.0487 0.0535 30,415,258 +0.01(+13.59%)
Nov 13, 2024 0.0500 0.0500 0.0452 0.0471 11,611,414 -0.00(-1.05%)
Nov 12, 2024 0.0463 0.0487 0.0452 0.0476 7,307,403 +0.00(+1.71%)
Nov 11, 2024 0.0503 0.0578 0.0452 0.0468 8,066,224 -0.00(-3.51%)
Nov 08, 2024 0.0534 0.0534 0.0474 0.0485 10,923,784 -0.00(-7.09%)
Nov 07, 2024 0.0480 0.0541 0.0470 0.0522 8,256,151 +0.00(+8.07%)
Nov 06, 2024 0.0603 0.0613 0.0431 0.0483 17,782,416 -0.01(-18.41%)
Nov 05, 2024 0.0587 0.0631 0.0560 0.0592 8,294,803 +0.00(+0.85%)
Nov 04, 2024 0.0521 0.0587 0.0502 0.0587 7,860,065 +0.01(+14.87%)
Nov 01, 2024 0.0569 0.0574 0.0500 0.0511 10,127,237 -0.00(-8.59%)
Oct 31, 2024 0.0600 0.0603 0.0553 0.0559 14,993,102 -0.01(-8.81%)
Oct 30, 2024 0.0610 0.0634 0.0583 0.0613 14,178,293 -0.00(-5.11%)
Oct 29, 2024 0.0631 0.0665 0.0604 0.0646 16,720,655 -0.00(-3.58%)
Oct 28, 2024 0.0600 0.0670 0.0595 0.0670 18,428,420 +0.01(+13.56%)
Oct 25, 2024 0.0540 0.0600 0.0540 0.0590 13,369,910 +0.00(+2.97%)
Oct 24, 2024 0.0666 0.0674 0.0547 0.0573 18,141,334 -0.01(-15.49%)
Oct 23, 2024 0.0680 0.0730 0.0666 0.0678 12,402,828 +0.00(+0.59%)
Oct 22, 2024 0.0680 0.0693 0.0657 0.0674 4,622,839 +0.00(+0.15%)
Oct 21, 2024 0.0673 0.0690 0.0660 0.0673 5,716,655 +0.00(+0.90%)
Oct 18, 2024 0.0700 0.0700 0.0655 0.0667 5,986,539 +0.00(+0.00%)
Oct 17, 2024 0.0700 0.0715 0.0664 0.0667 7,456,093 -0.00(-6.19%)
Oct 16, 2024 0.0660 0.0800 0.0624 0.0711 10,390,622 +0.01(+10.06%)
Oct 15, 2024 0.0786 0.0786 0.0590 0.0646 12,054,301 -0.01(-13.40%)
Oct 14, 2024 0.0770 0.0770 0.0734 0.0746 6,498,376 -0.00(-0.40%)
Oct 11, 2024 0.0750 0.0799 0.0740 0.0749 4,364,410 -0.00(-0.27%)
Oct 10, 2024 0.0750 0.0822 0.0732 0.0751 8,113,258 +0.00(+4.02%)
Oct 09, 2024 0.0824 0.0949 0.0714 0.0722 16,395,146 -0.01(-13.84%)
Oct 08, 2024 0.0750 0.0874 0.0723 0.0838 12,976,187 +0.01(+11.88%)
Oct 07, 2024 0.0790 0.0790 0.0720 0.0749 3,523,347 -0.00(-2.73%)
Oct 04, 2024 0.0800 0.0800 0.0761 0.0770 1,875,227 -0.00(-0.13%)
Oct 03, 2024 0.0747 0.0789 0.0737 0.0771 2,826,273 +0.00(+3.21%)
Oct 02, 2024 0.0738 0.0766 0.0679 0.0747 4,103,094 -0.00(-1.58%)
Oct 01, 2024 0.0895 0.0899 0.0710 0.0759 8,892,041 -0.01(-15.20%)
Sep 30, 2024 0.0920 0.1000 0.0832 0.0895 12,618,980 +0.01(+10.36%)
Sep 27, 2024 0.0800 0.0933 0.0770 0.0811 14,070,600 +0.01(+7.99%)
Sep 26, 2024 0.0718 0.0773 0.0700 0.0751 4,635,552 +0.00(+1.49%)
Sep 25, 2024 0.0710 0.0770 0.0702 0.0740 5,796,355 +0.00(+5.71%)
Sep 24, 2024 0.0680 0.0709 0.0651 0.0700 5,400,744 +0.00(+2.34%)
Sep 23, 2024 0.0700 0.0718 0.0640 0.0684 14,156,723 -0.00(-0.87%)
Sep 20, 2024 0.0700 0.0840 0.0551 0.0690 62,675,672 +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%)
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.