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

Akoustis Technologies Inc (NQ: AKTS )

0.6040 +0.0573 (+10.48%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 30, 2017 6.950 6.950 6.550 6.800 57,063 -0.04(-0.58%)
Nov 29, 2017 6.940 7.000 6.800 6.840 51,473 -0.06(-0.87%)
Nov 28, 2017 6.700 6.950 6.510 6.900 147,752 +0.31(+4.70%)
Nov 27, 2017 6.500 6.700 6.360 6.590 57,937 +0.17(+2.65%)
Nov 24, 2017 6.500 6.595 6.320 6.420 40,949 -0.01(-0.16%)
Nov 22, 2017 7.000 7.010 6.420 6.430 133,430 -0.50(-7.22%)
Nov 21, 2017 6.500 7.000 6.450 6.930 133,669 +0.63(+10.00%)
Nov 20, 2017 6.430 6.697 6.000 6.300 68,779 -0.15(-2.33%)
Nov 17, 2017 6.240 6.830 6.240 6.450 77,105 +0.21(+3.37%)
Nov 16, 2017 5.720 6.330 5.720 6.240 76,798 +0.56(+9.86%)
Nov 15, 2017 5.530 5.990 5.430 5.680 77,598 +0.38(+7.17%)
Nov 14, 2017 5.090 5.400 5.090 5.300 55,574 +0.07(+1.34%)
Nov 13, 2017 5.500 5.500 5.200 5.230 57,370 -0.28(-5.08%)
Nov 10, 2017 5.500 5.700 5.500 5.510 50,827 +0.01(+0.18%)
Nov 09, 2017 5.240 5.580 4.910 5.500 132,966 -0.01(-0.18%)
Nov 08, 2017 5.090 5.590 5.000 5.510 121,862 +0.15(+2.80%)
Nov 07, 2017 5.940 6.030 5.270 5.360 68,149 -0.58(-9.76%)
Nov 06, 2017 5.680 6.200 5.600 5.940 67,827 +0.21(+3.66%)
Nov 03, 2017 5.630 5.880 5.563 5.730 40,939 +0.07(+1.24%)
Nov 02, 2017 5.590 5.670 5.520 5.660 24,041 +0.04(+0.71%)
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.