Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5832 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.400 6.600 6.395 6.520 22,812 +0.12(+1.87%)
Sep 28, 2017 7.015 7.060 6.370 6.400 71,176 -0.72(-10.11%)
Sep 27, 2017 6.900 7.170 6.840 7.120 96,694 +0.21(+3.04%)
Sep 26, 2017 6.720 6.940 6.620 6.910 43,128 +0.07(+1.02%)
Sep 25, 2017 7.060 7.070 6.740 6.840 32,297 -0.26(-3.66%)
Sep 22, 2017 7.210 7.210 6.950 7.100 48,995 -0.10(-1.39%)
Sep 21, 2017 7.310 7.477 6.930 7.200 43,561 -0.16(-2.17%)
Sep 20, 2017 8.000 8.090 7.190 7.360 90,582 -0.14(-1.87%)
Sep 19, 2017 7.000 7.550 6.950 7.500 136,035 +0.62(+9.01%)
Sep 18, 2017 6.960 7.300 6.820 6.880 36,068 +0.07(+1.03%)
Sep 15, 2017 6.580 7.160 6.580 6.810 90,861 +0.27(+4.13%)
Sep 14, 2017 6.810 6.930 6.480 6.540 38,769 -0.20(-2.97%)
Sep 13, 2017 6.610 6.970 6.550 6.740 71,476 +0.11(+1.66%)
Sep 12, 2017 6.700 7.120 6.490 6.630 100,737 -0.04(-0.60%)
Sep 11, 2017 6.560 7.150 6.560 6.670 114,127 +0.15(+2.30%)
Sep 08, 2017 6.930 6.960 6.190 6.520 79,611 -0.41(-5.92%)
Sep 07, 2017 7.650 7.650 6.850 6.930 65,124 -0.60(-7.97%)
Sep 06, 2017 7.750 8.090 7.470 7.530 121,027 -0.17(-2.21%)
Sep 05, 2017 7.380 7.730 7.020 7.700 97,748 +0.45(+6.21%)
Sep 01, 2017 6.730 7.290 6.730 7.250 77,549 +0.53(+7.89%)
Aug 31, 2017 6.830 6.908 6.560 6.720 36,017 +0.01(+0.15%)
Aug 30, 2017 6.900 6.940 6.680 6.710 43,028 -0.14(-2.04%)
Aug 29, 2017 6.800 6.890 6.740 6.850 33,453 +0.04(+0.59%)
Aug 28, 2017 6.350 6.890 6.320 6.810 56,777 +0.46(+7.24%)
Aug 25, 2017 6.550 6.290 6.350 47,019 -0.17(-2.61%)
Aug 24, 2017 6.240 6.600 6.030 6.520 58,515 +0.45(+7.41%)
Aug 23, 2017 6.400 6.509 6.050 6.070 37,921 -0.12(-1.94%)
Aug 22, 2017 6.200 6.310 6.090 6.190 56,241 +0.19(+3.17%)
Aug 21, 2017 6.000 6.150 5.670 6.000 58,627 -0.02(-0.33%)
Aug 18, 2017 6.250 6.310 6.000 6.020 39,376 -0.38(-5.94%)
Aug 17, 2017 6.900 6.900 6.250 6.400 107,084 -0.44(-6.43%)
Aug 16, 2017 5.750 6.900 5.620 6.840 105,535 +1.11(+19.37%)
Aug 15, 2017 5.530 5.810 5.420 5.730 72,863 +0.01(+0.17%)
Aug 14, 2017 5.500 5.885 5.150 5.720 189,228 -0.37(-6.08%)
Aug 11, 2017 6.190 6.390 6.050 6.090 37,622 -0.09(-1.46%)
Aug 10, 2017 6.210 6.350 6.020 6.180 47,088 -0.05(-0.80%)
Aug 09, 2017 6.110 6.270 5.110 6.230 176,944 +0.03(+0.48%)
Aug 08, 2017 6.340 6.380 6.130 6.200 84,868 -0.12(-1.90%)
Aug 07, 2017 6.500 6.500 6.250 6.320 79,154 -0.12(-1.86%)
Aug 04, 2017 6.500 6.500 6.260 6.440 53,026 -0.06(-0.92%)
Aug 03, 2017 6.700 6.960 6.450 6.500 75,913 -0.16(-2.40%)
Aug 02, 2017 6.780 6.780 6.310 6.660 115,591 -0.03(-0.45%)
Aug 01, 2017 6.920 6.920 6.550 6.690 83,065 -0.25(-3.60%)
Jul 31, 2017 7.000 7.074 6.720 6.940 96,060 +0.04(+0.58%)
Jul 28, 2017 6.530 6.980 6.500 6.900 41,403 +0.29(+4.39%)
Jul 27, 2017 6.960 6.960 6.520 6.610 51,593 -0.33(-4.76%)
Jul 26, 2017 6.900 7.250 6.900 6.940 76,481 -0.02(-0.29%)
Jul 25, 2017 7.300 7.330 6.860 6.960 78,344 -0.38(-5.18%)
Jul 24, 2017 7.200 7.490 7.200 7.340 48,933 +0.16(+2.23%)
Jul 21, 2017 7.830 7.830 7.130 7.180 61,906 -0.51(-6.63%)
Jul 20, 2017 7.650 7.800 7.360 7.690 87,867 -0.11(-1.41%)
Jul 19, 2017 7.990 8.210 7.660 7.800 68,083 -0.04(-0.51%)
Jul 18, 2017 7.000 8.030 7.000 7.840 320,373 +0.94(+13.62%)
Jul 17, 2017 7.500 7.530 6.860 6.900 93,066 -0.55(-7.38%)
Jul 14, 2017 7.500 7.670 7.440 7.450 99,913 +0.00(+0.00%)
Jul 13, 2017 8.140 8.160 7.390 7.450 79,399 -0.67(-8.25%)
Jul 12, 2017 8.360 8.500 8.090 8.120 23,537 -0.17(-2.05%)
Jul 11, 2017 8.480 8.500 8.230 8.290 56,250 -0.19(-2.24%)
Jul 10, 2017 8.600 8.640 8.350 8.480 32,702 -0.12(-1.40%)
Jul 07, 2017 8.500 8.600 8.350 8.600 23,225 +0.06(+0.70%)
Jul 06, 2017 8.570 8.660 8.450 8.540 57,927 -0.03(-0.35%)
Jul 05, 2017 8.370 8.600 8.350 8.570 53,789 +0.20(+2.39%)
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.