Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5911 +0.0079 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.360 5.630 5.170 5.370 404,678 +0.06(+1.13%)
Mar 30, 2020 5.350 5.780 5.200 5.310 479,376 -0.03(-0.56%)
Mar 27, 2020 4.940 5.650 4.790 5.340 626,700 +0.28(+5.53%)
Mar 26, 2020 4.500 5.080 4.460 5.060 489,641 +0.49(+10.72%)
Mar 25, 2020 4.530 4.840 4.395 4.570 562,600 +0.04(+0.88%)
Mar 24, 2020 4.410 4.710 4.200 4.530 687,014 +0.38(+9.16%)
Mar 23, 2020 4.430 4.540 4.010 4.150 603,933 -0.39(-8.59%)
Mar 20, 2020 4.870 5.160 4.232 4.540 1,088,200 -0.17(-3.61%)
Mar 19, 2020 4.310 5.000 4.270 4.710 542,378 +0.34(+7.78%)
Mar 18, 2020 4.900 4.900 4.270 4.370 779,940 -0.41(-8.58%)
Mar 17, 2020 4.460 5.000 4.450 4.780 1,345,844 +0.46(+10.65%)
Mar 16, 2020 3.910 4.380 3.760 4.320 776,638 -0.24(-5.26%)
Mar 13, 2020 4.650 4.821 3.920 4.560 1,075,100 +0.13(+2.93%)
Mar 12, 2020 4.950 5.070 4.390 4.430 832,529 -0.88(-16.57%)
Mar 11, 2020 5.510 5.710 5.100 5.310 394,343 -0.31(-5.52%)
Mar 10, 2020 5.680 5.900 5.162 5.620 655,647 +0.07(+1.26%)
Mar 09, 2020 5.910 6.000 5.520 5.550 685,077 -0.58(-9.46%)
Mar 06, 2020 6.480 6.520 6.040 6.130 509,200 -0.47(-7.12%)
Mar 05, 2020 6.510 6.674 6.320 6.600 442,568 -0.10(-1.49%)
Mar 04, 2020 6.970 6.976 6.430 6.700 958,961 -0.13(-1.90%)
Mar 03, 2020 7.140 7.300 6.820 6.830 501,970 -0.22(-3.12%)
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.