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 (%)
Jul 31, 2018 8.010 8.020 7.770 7.930 143,448 -0.10(-1.25%)
Jul 30, 2018 8.150 8.350 7.760 8.030 130,589 -0.12(-1.47%)
Jul 27, 2018 8.820 8.835 8.100 8.150 169,300 -0.67(-7.60%)
Jul 26, 2018 8.850 8.891 8.610 8.820 56,891 +0.01(+0.11%)
Jul 25, 2018 8.640 8.896 8.390 8.810 72,997 +0.17(+1.97%)
Jul 24, 2018 8.900 8.903 8.440 8.640 68,635 -0.10(-1.20%)
Jul 23, 2018 8.880 8.990 8.550 8.745 72,770 -0.08(-0.85%)
Jul 20, 2018 9.000 9.140 8.770 8.820 62,237 -0.15(-1.67%)
Jul 19, 2018 9.190 9.210 8.650 8.970 149,480 -0.25(-2.71%)
Jul 18, 2018 9.270 9.370 9.050 9.220 150,020 -0.06(-0.65%)
Jul 17, 2018 8.890 9.360 8.850 9.280 211,018 +0.44(+4.98%)
Jul 16, 2018 9.000 9.140 8.626 8.840 204,085 +0.04(+0.45%)
Jul 13, 2018 8.720 8.869 8.650 8.800 99,828 +0.11(+1.27%)
Jul 12, 2018 8.700 9.025 8.550 8.690 128,544 +0.09(+1.05%)
Jul 11, 2018 8.440 8.685 8.381 8.600 84,555 +0.14(+1.65%)
Jul 10, 2018 8.630 8.910 8.381 8.460 135,558 -0.18(-2.08%)
Jul 09, 2018 8.920 8.950 8.310 8.640 200,312 -0.15(-1.71%)
Jul 06, 2018 8.550 8.860 8.100 8.790 221,047 +0.24(+2.81%)
Jul 05, 2018 7.790 9.420 7.760 8.550 716,773 +0.90(+11.76%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.40(+5.52%)
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.