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 (%)
Apr 30, 2018 5.050 5.110 5.000 5.070 19,240 +0.02(+0.40%)
Apr 27, 2018 5.110 5.130 5.040 5.050 35,769 -0.06(-1.17%)
Apr 26, 2018 5.060 5.210 5.020 5.110 39,323 +0.06(+1.19%)
Apr 25, 2018 5.080 5.115 5.000 5.050 43,715 -0.03(-0.59%)
Apr 24, 2018 5.240 5.386 5.050 5.080 46,531 -0.10(-1.93%)
Apr 23, 2018 5.110 5.220 5.080 5.180 37,535 +0.11(+2.17%)
Apr 20, 2018 5.200 5.243 5.020 5.070 39,820 -0.16(-3.06%)
Apr 19, 2018 5.300 5.300 5.200 5.230 31,581 -0.08(-1.51%)
Apr 18, 2018 5.350 5.370 5.190 5.310 83,427 +0.02(+0.38%)
Apr 17, 2018 5.170 5.690 5.100 5.290 225,569 +0.38(+7.74%)
Apr 16, 2018 5.080 5.080 4.860 4.910 64,792 -0.17(-3.35%)
Apr 13, 2018 5.090 5.178 4.980 5.080 89,464 +0.03(+0.59%)
Apr 12, 2018 5.020 5.120 4.910 5.050 96,630 +0.07(+1.41%)
Apr 11, 2018 5.120 5.180 4.950 4.980 255,466 -0.18(-3.49%)
Apr 10, 2018 5.340 5.340 5.140 5.160 85,258 -0.07(-1.34%)
Apr 09, 2018 5.420 5.420 5.160 5.230 116,202 -0.15(-2.79%)
Apr 06, 2018 5.580 5.580 5.300 5.380 92,090 -0.19(-3.41%)
Apr 05, 2018 5.620 5.800 5.430 5.570 97,600 -0.05(-0.89%)
Apr 04, 2018 5.330 5.690 5.210 5.620 99,452 +0.21(+3.88%)
Apr 03, 2018 5.330 5.450 5.290 5.410 130,049 +0.14(+2.66%)
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.