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 (%)
Dec 29, 2023 0.9100 0.9200 0.8133 0.8340 1,051,452 -0.07(-7.77%)
Dec 28, 2023 1.000 1.020 0.9020 0.9043 596,707 -0.09(-9.07%)
Dec 27, 2023 1.080 1.190 0.9600 0.9945 1,433,692 -0.07(-6.18%)
Dec 26, 2023 0.8800 1.140 0.8651 1.060 1,259,351 +0.22(+26.12%)
Dec 22, 2023 0.7120 0.8831 0.7120 0.8405 1,003,249 +0.11(+14.79%)
Dec 21, 2023 0.7400 0.7870 0.7100 0.7322 650,939 -0.00(-0.18%)
Dec 20, 2023 0.7500 0.8800 0.7200 0.7335 707,385 -0.01(-1.21%)
Dec 19, 2023 0.6759 0.7500 0.6702 0.7425 567,165 +0.08(+11.59%)
Dec 18, 2023 0.7900 0.7905 0.6636 0.6654 605,044 -0.11(-14.08%)
Dec 15, 2023 0.8200 0.8300 0.7301 0.7744 805,652 -0.06(-7.08%)
Dec 14, 2023 0.6300 0.8500 0.6300 0.8334 990,515 +0.21(+33.34%)
Dec 13, 2023 0.5556 0.6293 0.5405 0.6250 488,672 +0.05(+8.73%)
Dec 12, 2023 0.5370 0.6000 0.4850 0.5748 1,489,204 +0.05(+9.09%)
Dec 11, 2023 0.5501 0.5720 0.5200 0.5269 854,576 -0.03(-5.59%)
Dec 08, 2023 0.5600 0.6033 0.5459 0.5581 532,228 -0.01(-2.09%)
Dec 07, 2023 0.5964 0.6073 0.5456 0.5700 548,217 -0.01(-2.45%)
Dec 06, 2023 0.5700 0.6000 0.5655 0.5843 461,318 -0.00(-0.29%)
Dec 05, 2023 0.5906 0.6099 0.5400 0.5860 477,777 -0.02(-3.73%)
Dec 04, 2023 0.5700 0.6100 0.5397 0.6087 605,878 +0.04(+6.98%)
Dec 01, 2023 0.5688 0.5998 0.5501 0.5690 576,464 -0.00(-0.18%)
Nov 30, 2023 0.6100 0.6100 0.5560 0.5700 1,126,382 -0.03(-4.57%)
Nov 29, 2023 0.6114 0.6450 0.5800 0.5973 644,463 -0.01(-2.08%)
Nov 28, 2023 0.6500 0.6588 0.5900 0.6100 667,730 -0.04(-5.91%)
Nov 27, 2023 0.6040 0.6698 0.6040 0.6483 837,426 +0.03(+4.40%)
Nov 24, 2023 0.6177 0.6727 0.6101 0.6210 267,279 +0.00(+0.58%)
Nov 22, 2023 0.6000 0.6700 0.5900 0.6174 468,661 +0.01(+1.76%)
Nov 21, 2023 0.6052 0.6209 0.5800 0.6067 391,340 +0.01(+1.12%)
Nov 20, 2023 0.6963 0.7200 0.5780 0.6000 486,642 -0.11(-15.29%)
Nov 17, 2023 0.7133 0.7519 0.7000 0.7083 537,279 +0.02(+2.95%)
Nov 16, 2023 0.8278 0.8278 0.6700 0.6880 833,227 -0.07(-8.98%)
Nov 15, 2023 0.6320 0.7770 0.6150 0.7559 709,967 +0.13(+19.98%)
Nov 14, 2023 0.5900 0.6400 0.5800 0.6300 470,775 +0.04(+6.44%)
Nov 13, 2023 0.6300 0.6500 0.4900 0.5919 1,158,986 +0.03(+5.68%)
Nov 10, 2023 0.4900 0.5872 0.4700 0.5601 566,153 +0.07(+15.44%)
Nov 09, 2023 0.5630 0.6298 0.4850 0.4852 947,811 -0.09(-16.30%)
Nov 08, 2023 0.5700 0.6099 0.5500 0.5797 276,435 +0.02(+2.97%)
Nov 07, 2023 0.5870 0.6074 0.5600 0.5630 352,548 -0.03(-4.32%)
Nov 06, 2023 0.6800 0.6805 0.5818 0.5884 780,088 -0.06(-8.92%)
Nov 03, 2023 0.5700 0.6560 0.5700 0.6460 682,616 +0.10(+17.65%)
Nov 02, 2023 0.5200 0.6398 0.5000 0.5491 646,619 +0.03(+5.86%)
Nov 01, 2023 0.4987 0.5299 0.4720 0.5187 441,140 +0.01(+2.31%)
Oct 31, 2023 0.4800 0.5144 0.4650 0.5070 608,039 +0.03(+5.63%)
Oct 30, 2023 0.5155 0.5398 0.4656 0.4800 649,149 -0.02(-3.17%)
Oct 27, 2023 0.5127 0.5199 0.4600 0.4957 708,418 -0.01(-1.08%)
Oct 26, 2023 0.5115 0.5800 0.5000 0.5011 746,125 -0.04(-7.00%)
Oct 25, 2023 0.5800 0.6050 0.5100 0.5388 685,407 -0.04(-7.68%)
Oct 24, 2023 0.6289 0.6499 0.5700 0.5836 748,328 -0.02(-3.74%)
Oct 23, 2023 0.6400 0.6445 0.6001 0.6063 475,637 -0.03(-4.53%)
Oct 20, 2023 0.7087 0.7087 0.6250 0.6351 610,712 -0.06(-9.28%)
Oct 19, 2023 0.7100 0.7291 0.7000 0.7001 418,633 -0.00(-0.44%)
Oct 18, 2023 0.8100 0.8499 0.7010 0.7032 455,932 -0.11(-13.84%)
Oct 17, 2023 0.7885 0.8425 0.7657 0.8162 562,863 +0.02(+2.32%)
Oct 16, 2023 0.7500 0.8442 0.7005 0.7977 567,079 +0.05(+6.37%)
Oct 13, 2023 0.7900 0.7900 0.7300 0.7499 314,458 -0.02(-3.15%)
Oct 12, 2023 0.8400 0.8401 0.7655 0.7743 333,973 -0.07(-8.16%)
Oct 11, 2023 0.9253 0.9253 0.8334 0.8431 279,882 -0.01(-0.88%)
Oct 10, 2023 0.8700 0.9180 0.8500 0.8506 540,846 -0.02(-1.81%)
Oct 09, 2023 0.8700 0.9199 0.8500 0.8663 693,550 -0.03(-2.88%)
Oct 06, 2023 0.8000 0.9399 0.8000 0.8920 955,505 +0.08(+10.23%)
Oct 05, 2023 0.7400 0.8282 0.7366 0.8092 285,569 +0.07(+9.23%)
Oct 04, 2023 0.7140 0.7533 0.7080 0.7408 407,913 +0.04(+5.08%)
Oct 03, 2023 0.7000 0.7599 0.7000 0.7050 602,576 -0.01(-0.76%)
Oct 02, 2023 0.7600 0.7944 0.7000 0.7104 843,929 -0.04(-5.64%)
Sep 29, 2023 0.8100 0.8510 0.7500 0.7529 394,160 -0.04(-5.19%)
Sep 28, 2023 0.7800 0.8363 0.7600 0.7941 516,656 +0.02(+2.45%)
Sep 27, 2023 0.7594 0.7959 0.7500 0.7751 460,849 +0.02(+2.59%)
Sep 26, 2023 0.7500 0.7908 0.7500 0.7555 770,567 -0.02(-2.16%)
Sep 25, 2023 0.7385 0.7977 0.7656 0.7722 584,011 +0.03(+4.56%)
Sep 22, 2023 0.7700 0.7874 0.7030 0.7385 786,007 -0.03(-4.46%)
Sep 21, 2023 0.8151 0.8151 0.7700 0.7730 600,942 -0.04(-5.14%)
Sep 20, 2023 0.8100 0.8507 0.8100 0.8149 552,786 -0.00(-0.01%)
Sep 19, 2023 0.8183 0.8400 0.8010 0.8150 765,447 -0.03(-3.02%)
Sep 18, 2023 0.8447 0.8500 0.7851 0.8404 1,570,312 -0.01(-0.65%)
Sep 15, 2023 0.9000 0.9200 0.8250 0.8459 3,747,029 -0.07(-8.09%)
Sep 14, 2023 0.9700 1.030 0.9114 0.9204 2,197,530 -0.05(-5.30%)
Sep 13, 2023 0.9849 0.9990 0.9150 0.9719 2,103,639 -0.01(-0.83%)
Sep 12, 2023 1.000 1.050 0.9621 0.9800 2,048,904 -0.06(-5.77%)
Sep 11, 2023 1.220 1.250 1.020 1.040 1,894,281 -0.15(-12.61%)
Sep 08, 2023 1.030 1.295 0.9196 1.190 5,723,223 +0.15(+14.42%)
Sep 07, 2023 1.120 1.150 1.020 1.040 1,520,567 -0.12(-10.34%)
Sep 06, 2023 1.490 1.520 1.070 1.160 5,879,395 -0.49(-29.70%)
Sep 05, 2023 1.550 1.660 1.500 1.650 1,186,312 +0.13(+8.55%)
Sep 01, 2023 1.520 1.560 1.470 1.520 912,987 +0.01(+0.66%)
Aug 31, 2023 1.550 1.610 1.500 1.510 789,694 -0.05(-3.21%)
Aug 30, 2023 1.640 1.645 1.535 1.560 1,082,672 -0.05(-3.11%)
Aug 29, 2023 1.710 1.750 1.610 1.610 790,431 -0.08(-4.73%)
Aug 28, 2023 1.770 1.793 1.660 1.690 809,838 -0.08(-4.52%)
Aug 25, 2023 1.830 1.865 1.725 1.770 727,920 -0.07(-3.80%)
Aug 24, 2023 1.950 2.020 1.820 1.840 490,165 -0.11(-5.64%)
Aug 23, 2023 1.810 1.970 1.780 1.950 486,579 +0.13(+7.14%)
Aug 22, 2023 1.930 1.940 1.820 1.820 339,333 -0.09(-4.71%)
Aug 21, 2023 1.870 1.930 1.830 1.910 490,654 +0.05(+2.69%)
Aug 18, 2023 1.770 1.895 1.750 1.860 456,483 +0.05(+2.76%)
Aug 17, 2023 1.800 1.830 1.760 1.810 544,286 +0.02(+1.12%)
Aug 16, 2023 1.850 1.850 1.770 1.790 522,795 -0.06(-3.24%)
Aug 15, 2023 1.900 1.920 1.840 1.850 573,050 -0.08(-4.15%)
Aug 14, 2023 1.950 1.965 1.880 1.930 387,942 -0.03(-1.53%)
Aug 11, 2023 1.920 2.010 1.860 1.960 567,748 +0.03(+1.55%)
Aug 10, 2023 2.070 2.100 1.900 1.930 1,034,975 -0.15(-7.21%)
Aug 09, 2023 2.250 2.250 2.070 2.080 718,494 -0.19(-8.37%)
Aug 08, 2023 2.170 2.270 2.110 2.270 647,263 +0.06(+2.71%)
Aug 07, 2023 2.240 2.255 2.170 2.210 547,491 -0.03(-1.34%)
Aug 04, 2023 2.270 2.330 2.240 2.240 461,752 -0.04(-1.75%)
Aug 03, 2023 2.290 2.339 2.235 2.280 431,518 -0.03(-1.30%)
Aug 02, 2023 2.310 2.340 2.230 2.310 741,113 -0.03(-1.28%)
Aug 01, 2023 2.380 2.389 2.310 2.340 417,605 -0.05(-2.09%)
Jul 31, 2023 2.450 2.490 2.370 2.390 652,563 +0.00(+0.00%)
Jul 28, 2023 2.320 2.485 2.320 2.390 534,258 +0.08(+3.46%)
Jul 27, 2023 2.400 2.410 2.300 2.310 613,778 -0.04(-1.70%)
Jul 26, 2023 2.310 2.370 2.295 2.350 453,717 +0.04(+1.73%)
Jul 25, 2023 2.360 2.490 2.300 2.310 864,936 -0.04(-1.70%)
Jul 24, 2023 2.450 2.470 2.350 2.350 602,962 -0.12(-4.86%)
Jul 21, 2023 2.480 2.515 2.420 2.470 495,024 +0.00(+0.00%)
Jul 20, 2023 2.500 2.515 2.431 2.470 1,058,746 -0.10(-3.89%)
Jul 19, 2023 2.580 2.640 2.362 2.570 2,258,167 -0.02(-0.77%)
Jul 18, 2023 2.680 2.711 2.580 2.590 999,319 -0.08(-3.00%)
Jul 17, 2023 2.720 2.739 2.640 2.670 799,299 -0.08(-2.91%)
Jul 14, 2023 2.810 2.820 2.710 2.750 422,112 -0.03(-1.08%)
Jul 13, 2023 2.750 2.800 2.730 2.780 435,873 +0.00(+0.00%)
Jul 12, 2023 2.940 2.940 2.770 2.780 505,029 +0.01(+0.36%)
Jul 11, 2023 2.850 2.900 2.740 2.770 560,312 -0.09(-3.15%)
Jul 10, 2023 2.770 2.908 2.770 2.860 610,264 +0.04(+1.42%)
Jul 07, 2023 2.760 2.910 2.760 2.820 430,296 +0.06(+2.17%)
Jul 06, 2023 2.950 2.970 2.760 2.760 717,842 -0.24(-8.00%)
Jul 05, 2023 3.210 3.210 2.990 3.000 355,973 -0.20(-6.25%)
Jul 03, 2023 3.160 3.240 3.130 3.200 210,418 +0.02(+0.63%)
Jun 30, 2023 3.160 3.230 3.130 3.180 230,483 +0.08(+2.58%)
Jun 29, 2023 3.100 3.150 3.010 3.100 316,731 +0.01(+0.32%)
Jun 28, 2023 3.120 3.220 3.080 3.090 315,401 -0.04(-1.28%)
Jun 27, 2023 2.930 3.160 2.834 3.130 428,103 +0.20(+6.83%)
Jun 26, 2023 3.000 3.045 2.930 2.930 411,719 -0.10(-3.30%)
Jun 23, 2023 2.970 3.100 2.890 3.030 1,554,911 +0.03(+1.00%)
Jun 22, 2023 3.130 3.140 2.970 3.000 460,186 -0.11(-3.54%)
Jun 21, 2023 3.180 3.230 3.020 3.110 413,975 -0.09(-2.81%)
Jun 20, 2023 3.230 3.360 3.170 3.200 500,473 -0.03(-0.93%)
Jun 16, 2023 3.130 3.250 3.040 3.230 1,215,063 +0.13(+4.19%)
Jun 15, 2023 3.090 3.150 3.050 3.100 258,366 -0.04(-1.27%)
Jun 14, 2023 3.220 3.250 3.040 3.140 389,548 -0.07(-2.18%)
Jun 13, 2023 3.200 3.300 3.100 3.210 730,576 -0.01(-0.31%)
Jun 12, 2023 3.150 3.280 3.075 3.220 447,313 +0.03(+0.94%)
Jun 09, 2023 3.430 3.470 3.145 3.190 406,830 -0.24(-7.00%)
Jun 08, 2023 3.460 3.510 3.345 3.430 362,687 -0.03(-0.87%)
Jun 07, 2023 3.420 3.550 3.350 3.460 554,560 +0.07(+2.06%)
Jun 06, 2023 3.290 3.570 3.260 3.390 496,882 +0.08(+2.42%)
Jun 05, 2023 3.280 3.340 3.240 3.310 265,839 +0.00(+0.00%)
Jun 02, 2023 3.210 3.320 3.140 3.310 278,262 +0.16(+5.08%)
Jun 01, 2023 3.180 3.185 3.100 3.150 236,356 -0.01(-0.32%)
May 31, 2023 3.110 3.208 3.070 3.160 347,007 +0.00(+0.00%)
May 30, 2023 3.000 3.210 3.000 3.160 249,913 +0.15(+4.98%)
May 26, 2023 2.820 3.089 2.820 3.010 330,783 +0.17(+5.99%)
May 25, 2023 2.880 2.920 2.800 2.840 259,331 -0.04(-1.39%)
May 24, 2023 2.850 2.890 2.800 2.880 211,997 -0.01(-0.35%)
May 23, 2023 2.860 3.010 2.860 2.890 487,770 -0.01(-0.34%)
May 22, 2023 2.960 3.000 2.770 2.900 1,051,134 -0.06(-2.03%)
May 19, 2023 3.180 3.180 2.960 2.960 366,811 -0.17(-5.43%)
May 18, 2023 3.140 3.220 3.070 3.130 487,516 -0.02(-0.63%)
May 17, 2023 2.880 3.180 2.820 3.150 485,307 +0.29(+10.14%)
May 16, 2023 2.870 2.890 2.765 2.860 395,447 -0.07(-2.39%)
May 15, 2023 2.730 2.940 2.660 2.930 451,329 +0.25(+9.33%)
May 12, 2023 2.740 2.760 2.625 2.680 392,207 -0.04(-1.47%)
May 11, 2023 2.770 2.770 2.645 2.720 498,352 -0.07(-2.51%)
May 10, 2023 2.780 2.925 2.760 2.790 583,679 +0.08(+2.95%)
May 09, 2023 2.860 2.930 2.660 2.710 1,245,856 -0.20(-6.87%)
May 08, 2023 2.830 3.080 2.770 2.910 671,436 +0.01(+0.34%)
May 05, 2023 2.770 2.915 2.770 2.900 629,441 +0.19(+7.01%)
May 04, 2023 2.690 2.785 2.651 2.710 613,885 -0.01(-0.37%)
May 03, 2023 2.680 2.830 2.660 2.720 804,385 +0.04(+1.49%)
May 02, 2023 2.800 2.801 2.620 2.680 798,175 -0.19(-6.62%)
May 01, 2023 2.900 2.930 2.840 2.870 500,665 +0.02(+0.70%)
Apr 28, 2023 2.880 2.890 2.805 2.850 476,552 -0.12(-4.04%)
Apr 27, 2023 2.920 2.980 2.830 2.970 388,513 +0.07(+2.41%)
Apr 26, 2023 2.880 2.990 2.810 2.900 432,798 +0.02(+0.87%)
Apr 25, 2023 3.090 3.140 2.840 2.875 488,311 -0.25(-7.85%)
Apr 24, 2023 3.330 3.330 3.120 3.120 252,570 -0.21(-6.31%)
Apr 21, 2023 3.350 3.390 3.290 3.330 317,252 -0.03(-0.89%)
Apr 20, 2023 3.400 3.470 3.240 3.360 1,008,086 -0.08(-2.33%)
Apr 19, 2023 3.360 3.460 3.311 3.440 644,667 +0.02(+0.58%)
Apr 18, 2023 3.450 3.479 3.348 3.420 688,909 -0.01(-0.29%)
Apr 17, 2023 3.190 3.440 3.190 3.430 570,100 +0.25(+7.86%)
Apr 14, 2023 3.330 3.350 3.110 3.180 318,296 -0.15(-4.50%)
Apr 13, 2023 3.120 3.330 3.120 3.330 287,390 +0.21(+6.73%)
Apr 12, 2023 3.240 3.270 3.085 3.120 249,323 -0.06(-1.89%)
Apr 11, 2023 3.220 3.315 3.170 3.180 364,409 -0.03(-0.93%)
Apr 10, 2023 3.070 3.245 3.010 3.210 383,637 +0.13(+4.22%)
Apr 06, 2023 2.800 3.145 2.735 3.080 731,022 +0.27(+9.61%)
Apr 05, 2023 2.900 2.985 2.740 2.810 422,183 -0.12(-4.10%)
Apr 04, 2023 3.110 3.120 2.910 2.930 325,760 -0.17(-5.48%)
Apr 03, 2023 3.080 3.130 2.970 3.100 496,919 +0.02(+0.65%)
Mar 31, 2023 3.000 3.120 2.950 3.080 439,897 +0.09(+3.01%)
Mar 30, 2023 3.000 3.060 2.950 2.990 388,990 +0.07(+2.40%)
Mar 29, 2023 2.770 2.945 2.770 2.920 469,600 +0.17(+6.18%)
Mar 28, 2023 2.770 2.780 2.630 2.750 729,816 -0.06(-2.14%)
Mar 27, 2023 2.900 2.905 2.800 2.810 462,877 -0.08(-2.77%)
Mar 24, 2023 2.790 2.900 2.775 2.890 475,973 +0.09(+3.21%)
Mar 23, 2023 2.950 2.950 2.740 2.800 745,589 -0.02(-0.71%)
Mar 22, 2023 2.880 3.045 2.820 2.820 602,882 -0.08(-2.76%)
Mar 21, 2023 2.860 2.945 2.750 2.900 679,641 +0.17(+6.23%)
Mar 20, 2023 2.930 2.930 2.665 2.730 1,082,009 -0.19(-6.51%)
Mar 17, 2023 3.170 3.200 2.920 2.920 2,457,291 -0.28(-8.75%)
Mar 16, 2023 3.130 3.230 3.020 3.200 734,845 +0.03(+0.95%)
Mar 15, 2023 3.110 3.210 3.000 3.170 693,638 -0.10(-3.06%)
Mar 14, 2023 3.450 3.480 3.215 3.270 772,877 +0.10(+3.15%)
Mar 13, 2023 3.120 3.220 3.010 3.170 877,021 -0.02(-0.63%)
Mar 10, 2023 3.660 3.730 3.130 3.190 1,058,618 -0.50(-13.55%)
Mar 09, 2023 3.830 3.930 3.680 3.690 713,273 -0.15(-3.91%)
Mar 08, 2023 3.710 3.850 3.660 3.840 461,649 +0.14(+3.78%)
Mar 07, 2023 3.690 3.705 3.574 3.700 383,741 -0.01(-0.27%)
Mar 06, 2023 3.670 3.740 3.530 3.710 539,245 +0.06(+1.64%)
Mar 03, 2023 3.510 3.680 3.455 3.650 441,364 +0.17(+4.89%)
Mar 02, 2023 3.510 3.525 3.290 3.480 738,989 -0.06(-1.69%)
Mar 01, 2023 3.770 3.770 3.530 3.540 425,262 -0.20(-5.35%)
Feb 28, 2023 3.620 3.800 3.611 3.740 779,738 +0.12(+3.31%)
Feb 27, 2023 3.680 3.760 3.535 3.620 436,636 +0.03(+0.84%)
Feb 24, 2023 3.750 3.820 3.540 3.590 570,277 -0.14(-3.75%)
Feb 23, 2023 3.680 3.780 3.600 3.730 376,677 +0.11(+3.04%)
Feb 22, 2023 3.670 3.730 3.605 3.620 466,800 -0.03(-0.82%)
Feb 21, 2023 3.810 3.930 3.640 3.650 892,243 -0.23(-6.05%)
Feb 17, 2023 3.940 3.950 3.760 3.885 665,764 -0.08(-1.89%)
Feb 16, 2023 4.130 4.140 3.950 3.960 470,937 -0.28(-6.60%)
Feb 15, 2023 4.180 4.260 4.150 4.240 346,993 +0.01(+0.24%)
Feb 14, 2023 4.060 4.310 3.940 4.230 608,463 +0.13(+3.17%)
Feb 13, 2023 4.320 4.320 4.055 4.100 766,242 -0.23(-5.31%)
Feb 10, 2023 4.370 4.500 4.320 4.330 528,331 -0.07(-1.59%)
Feb 09, 2023 4.750 4.805 4.380 4.400 740,137 -0.23(-4.97%)
Feb 08, 2023 4.810 4.955 4.570 4.630 863,064 -0.17(-3.54%)
Feb 07, 2023 4.500 4.850 4.400 4.800 1,706,319 +0.33(+7.38%)
Feb 06, 2023 4.330 4.650 4.320 4.470 1,602,182 +0.15(+3.47%)
Feb 03, 2023 3.990 4.365 3.920 4.320 1,052,210 +0.25(+6.14%)
Feb 02, 2023 4.140 4.160 3.950 4.070 1,658,948 +0.23(+5.99%)
Feb 01, 2023 3.880 3.940 3.625 3.840 1,819,162 +0.15(+4.07%)
Jan 31, 2023 3.650 3.780 3.570 3.690 1,011,292 +0.01(+0.27%)
Jan 30, 2023 3.570 3.750 3.491 3.680 931,045 +0.13(+3.66%)
Jan 27, 2023 3.500 3.600 3.420 3.550 666,810 +0.05(+1.43%)
Jan 26, 2023 3.510 3.600 3.345 3.500 839,059 +0.08(+2.34%)
Jan 25, 2023 3.330 3.450 3.180 3.420 948,669 +0.05(+1.48%)
Jan 24, 2023 3.260 3.470 3.255 3.370 1,166,762 +0.17(+5.31%)
Jan 23, 2023 3.110 3.240 3.065 3.200 1,130,794 +0.18(+5.96%)
Jan 20, 2023 2.850 3.120 2.830 3.020 4,600,724 +0.08(+2.72%)
Jan 19, 2023 2.920 3.120 2.775 2.940 2,890,218 -0.61(-17.18%)
Jan 18, 2023 3.630 3.741 3.530 3.550 347,678 -0.10(-2.74%)
Jan 17, 2023 3.710 3.760 3.640 3.650 143,717 -0.05(-1.35%)
Jan 13, 2023 3.570 3.750 3.570 3.700 220,151 +0.05(+1.37%)
Jan 12, 2023 3.400 3.685 3.350 3.650 347,367 +0.26(+7.67%)
Jan 11, 2023 3.260 3.400 3.200 3.390 401,281 +0.13(+3.99%)
Jan 10, 2023 2.980 3.275 2.980 3.260 319,392 +0.21(+6.89%)
Jan 09, 2023 2.940 3.200 2.940 3.050 507,808 +0.20(+7.02%)
Jan 06, 2023 2.740 2.870 2.620 2.850 443,079 +0.15(+5.56%)
Jan 05, 2023 2.920 2.940 2.650 2.700 648,967 -0.22(-7.53%)
Jan 04, 2023 2.870 2.950 2.820 2.920 300,400 +0.13(+4.66%)
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.