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 (%)
Aug 31, 2022 4.410 4.440 4.290 4.380 287,782 +0.01(+0.23%)
Aug 30, 2022 4.450 4.580 4.295 4.370 202,789 -0.11(-2.46%)
Aug 29, 2022 4.560 4.650 4.460 4.480 262,865 -0.11(-2.40%)
Aug 26, 2022 4.850 4.880 4.550 4.590 268,170 -0.28(-5.75%)
Aug 25, 2022 4.850 4.880 4.730 4.870 167,035 +0.04(+0.83%)
Aug 24, 2022 4.830 5.010 4.730 4.830 290,321 +0.08(+1.68%)
Aug 23, 2022 4.620 4.870 4.620 4.750 151,652 +0.10(+2.15%)
Aug 22, 2022 4.620 4.660 4.495 4.650 239,878 -0.11(-2.31%)
Aug 19, 2022 4.780 4.800 4.610 4.760 228,782 -0.13(-2.66%)
Aug 18, 2022 4.680 4.920 4.649 4.890 164,114 +0.17(+3.60%)
Aug 17, 2022 5.020 5.050 4.710 4.720 238,303 -0.40(-7.81%)
Aug 16, 2022 5.190 5.190 4.925 5.120 322,428 -0.08(-1.54%)
Aug 15, 2022 5.180 5.240 5.070 5.200 336,169 -0.03(-0.57%)
Aug 12, 2022 4.930 5.240 4.930 5.230 336,483 +0.34(+6.95%)
Aug 11, 2022 5.000 5.050 4.680 4.890 512,171 -0.01(-0.20%)
Aug 10, 2022 4.520 4.940 4.520 4.900 446,014 +0.53(+12.13%)
Aug 09, 2022 4.690 4.700 4.220 4.370 374,278 -0.31(-6.62%)
Aug 08, 2022 4.830 4.876 4.570 4.680 197,566 -0.09(-1.89%)
Aug 05, 2022 4.690 4.878 4.640 4.770 166,205 +0.00(+0.00%)
Aug 04, 2022 4.590 4.780 4.546 4.770 207,541 +0.21(+4.61%)
Aug 03, 2022 4.430 4.595 4.400 4.560 195,121 +0.16(+3.64%)
Aug 02, 2022 4.300 4.590 4.300 4.400 272,657 +0.03(+0.69%)
Aug 01, 2022 4.260 4.400 4.150 4.370 233,706 +0.09(+2.10%)
Jul 29, 2022 4.080 4.405 4.030 4.280 440,728 +0.19(+4.65%)
Jul 28, 2022 4.080 4.103 3.920 4.090 223,053 +0.09(+2.25%)
Jul 27, 2022 3.850 4.000 3.830 4.000 272,615 +0.21(+5.54%)
Jul 26, 2022 3.950 3.950 3.780 3.790 175,248 -0.16(-4.05%)
Jul 25, 2022 4.120 4.130 3.890 3.950 316,195 -0.17(-4.13%)
Jul 22, 2022 4.300 4.300 4.017 4.120 213,228 -0.16(-3.74%)
Jul 21, 2022 4.150 4.410 4.120 4.280 283,402 +0.13(+3.13%)
Jul 20, 2022 3.970 4.190 3.970 4.150 255,809 +0.22(+5.60%)
Jul 19, 2022 3.670 4.000 3.660 3.930 347,756 +0.32(+8.86%)
Jul 18, 2022 3.630 3.780 3.590 3.610 233,420 +0.02(+0.56%)
Jul 15, 2022 3.490 3.600 3.360 3.590 252,404 +0.17(+4.97%)
Jul 14, 2022 3.440 3.465 3.350 3.420 252,190 -0.08(-2.29%)
Jul 13, 2022 3.370 3.535 3.335 3.500 196,307 +0.05(+1.45%)
Jul 12, 2022 3.430 3.520 3.370 3.450 153,080 +0.02(+0.58%)
Jul 11, 2022 3.590 3.590 3.417 3.430 255,578 -0.24(-6.54%)
Jul 08, 2022 3.570 3.715 3.520 3.670 253,800 +0.07(+1.94%)
Jul 07, 2022 3.610 3.735 3.570 3.600 239,865 -0.01(-0.28%)
Jul 06, 2022 3.770 3.800 3.590 3.610 235,005 -0.18(-4.75%)
Jul 05, 2022 3.510 3.800 3.429 3.790 321,889 +0.18(+4.99%)
Jul 01, 2022 3.690 3.730 3.570 3.610 200,940 -0.09(-2.43%)
Jun 30, 2022 3.570 3.770 3.510 3.700 306,698 +0.05(+1.37%)
Jun 29, 2022 3.780 3.840 3.490 3.650 449,328 -0.14(-3.69%)
Jun 28, 2022 4.080 4.110 3.770 3.790 281,552 -0.27(-6.65%)
Jun 27, 2022 4.300 4.320 4.010 4.060 348,547 -0.25(-5.80%)
Jun 24, 2022 4.270 4.310 4.090 4.310 619,672 +0.15(+3.61%)
Jun 23, 2022 4.030 4.225 4.015 4.160 573,951 +0.19(+4.79%)
Jun 22, 2022 3.660 3.970 3.623 3.970 599,438 +0.18(+4.75%)
Jun 21, 2022 3.590 3.790 3.510 3.790 581,871 +0.27(+7.67%)
Jun 17, 2022 3.380 3.590 3.340 3.520 1,524,358 +0.16(+4.76%)
Jun 16, 2022 3.350 3.469 3.250 3.360 548,410 -0.16(-4.55%)
Jun 15, 2022 3.500 3.570 3.420 3.520 638,185 +0.12(+3.53%)
Jun 14, 2022 3.570 3.600 3.280 3.400 626,963 -0.14(-3.95%)
Jun 13, 2022 3.630 3.740 3.490 3.540 584,995 -0.33(-8.53%)
Jun 10, 2022 3.990 4.020 3.850 3.870 346,996 -0.21(-5.15%)
Jun 09, 2022 4.130 4.200 4.060 4.080 298,502 -0.09(-2.16%)
Jun 08, 2022 4.360 4.450 4.150 4.170 319,641 -0.23(-5.23%)
Jun 07, 2022 4.380 4.440 4.280 4.400 313,321 -0.08(-1.79%)
Jun 06, 2022 4.230 4.660 4.230 4.480 929,788 +0.33(+7.95%)
Jun 03, 2022 4.230 4.290 4.100 4.150 248,401 -0.14(-3.26%)
Jun 02, 2022 3.910 4.310 3.910 4.290 462,778 +0.39(+10.00%)
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.