Akoustis Technologies Inc (NQ: AKTS )

7.670 USD -0.250 (-3.16%)
Official Closing Price Updated: 4:51 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 7.900 7.990 7.750 7.920 527,800 -0.01(-0.13%)
Nov 19, 2020 8.000 8.110 7.870 7.930 625,839 -0.03(-0.38%)
Nov 18, 2020 7.950 8.060 7.740 7.960 891,120 +0.09(+1.14%)
Nov 17, 2020 8.000 8.060 7.780 7.870 659,430 -0.01(-0.13%)
Nov 16, 2020 8.000 8.020 7.790 7.880 379,280 -0.03(-0.38%)
Nov 13, 2020 7.880 7.950 7.730 7.910 374,300 +0.09(+1.15%)
Nov 12, 2020 7.910 7.980 7.680 7.820 526,259 -0.03(-0.38%)
Nov 11, 2020 7.910 8.040 7.740 7.850 549,491 -0.05(-0.63%)
Nov 10, 2020 8.070 8.200 7.700 7.900 651,967 -0.06(-0.75%)
Nov 09, 2020 8.510 8.600 7.940 7.960 779,811 -0.28(-3.40%)
Nov 06, 2020 8.890 8.890 8.160 8.240 674,000 -0.61(-6.89%)
Nov 05, 2020 8.540 8.900 8.540 8.850 860,459 +0.38(+4.49%)
Nov 04, 2020 8.460 8.650 8.300 8.470 358,597 +0.05(+0.59%)
Nov 03, 2020 8.350 8.850 8.280 8.420 804,495 +0.19(+2.31%)
Nov 02, 2020 8.580 8.650 8.100 8.230 470,758 -0.06(-0.72%)
Oct 30, 2020 8.490 8.920 8.050 8.290 860,100 -0.25(-2.93%)
Oct 29, 2020 8.150 8.550 8.150 8.540 564,440 +0.44(+5.43%)
Oct 28, 2020 8.040 8.190 7.810 8.100 418,604 -0.19(-2.29%)
Oct 27, 2020 8.130 8.350 8.000 8.290 380,279 +0.32(+4.08%)
Oct 26, 2020 8.100 8.279 7.830 7.965 504,328 -0.10(-1.18%)
Oct 23, 2020 8.000 8.070 7.800 8.060 463,700 +0.23(+2.94%)
Oct 22, 2020 7.820 8.050 7.720 7.830 481,849 +0.16(+2.09%)
Oct 21, 2020 7.910 7.980 7.650 7.670 435,241 -0.23(-2.91%)
Oct 20, 2020 7.990 8.000 7.800 7.900 282,216 +0.06(+0.77%)
Oct 19, 2020 7.950 8.000 7.610 7.840 426,138 +0.08(+1.03%)
Oct 16, 2020 8.020 8.171 7.750 7.760 553,000 -0.26(-3.24%)
Oct 15, 2020 8.100 8.130 7.860 8.020 393,477 -0.18(-2.20%)
Oct 14, 2020 8.510 8.610 8.140 8.200 222,298 -0.31(-3.64%)
Oct 13, 2020 8.470 8.700 8.450 8.510 282,693 -0.01(-0.12%)
Oct 12, 2020 8.590 8.660 8.440 8.520 237,288 -0.02(-0.23%)
Oct 09, 2020 8.500 8.580 8.425 8.540 203,700 +0.09(+1.07%)
Oct 08, 2020 8.490 8.590 8.380 8.450 224,031 +0.07(+0.84%)
Oct 07, 2020 8.310 8.440 8.180 8.380 206,892 +0.19(+2.32%)
Oct 06, 2020 8.080 8.415 8.020 8.190 273,430 +0.11(+1.36%)
Oct 05, 2020 8.000 8.290 7.960 8.080 235,589 +0.05(+0.62%)
Oct 02, 2020 7.910 8.160 7.880 8.030 207,400 -0.02(-0.25%)
Oct 01, 2020 8.210 8.380 7.950 8.050 351,807 -0.11(-1.35%)
Sep 30, 2020 8.520 8.620 8.090 8.160 425,722 -0.35(-4.11%)
Sep 29, 2020 8.330 8.880 8.270 8.510 470,981 +0.17(+2.04%)
Sep 28, 2020 8.370 8.600 8.270 8.340 315,688 +0.01(+0.12%)
Sep 25, 2020 8.040 8.480 8.020 8.330 410,900 +0.29(+3.61%)
Sep 24, 2020 7.970 8.230 7.810 8.040 246,393 +0.03(+0.37%)
Sep 23, 2020 8.400 8.500 7.930 8.010 383,667 -0.36(-4.30%)
Sep 22, 2020 8.160 8.370 8.100 8.370 273,211 +0.24(+2.95%)
Sep 21, 2020 7.760 8.160 7.700 8.130 366,653 +0.14(+1.75%)
Sep 18, 2020 8.120 8.120 7.770 7.990 562,100 -0.04(-0.50%)
Sep 17, 2020 7.970 8.150 7.870 8.030 284,842 -0.02(-0.25%)
Sep 16, 2020 8.080 8.325 8.000 8.050 277,828 +0.03(+0.37%)
Sep 15, 2020 7.870 8.120 7.820 8.020 340,684 +0.30(+3.89%)
Sep 14, 2020 7.650 7.750 7.500 7.720 245,697 +0.08(+1.05%)
Sep 11, 2020 7.500 7.770 7.490 7.640 266,800 +0.16(+2.14%)
Sep 10, 2020 7.580 7.690 7.430 7.480 345,022 -0.08(-1.06%)
Sep 09, 2020 7.630 7.780 7.310 7.560 539,072 +0.03(+0.40%)
Sep 08, 2020 8.000 8.080 7.500 7.530 697,217 -0.64(-7.83%)
Sep 04, 2020 8.090 8.290 7.500 8.170 736,200 +0.27(+3.42%)
Sep 03, 2020 8.050 8.100 7.780 7.900 353,772 -0.27(-3.30%)
Sep 02, 2020 8.320 8.340 7.971 8.170 288,481 +0.03(+0.37%)
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.