Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5913 +0.0113 (+1.95%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.460 8.560 7.760 7.870 307,600 -0.46(-5.52%)
Sep 27, 2018 8.100 8.410 8.039 8.330 169,245 +0.42(+5.31%)
Sep 26, 2018 7.940 8.120 7.470 7.910 193,167 -0.04(-0.50%)
Sep 25, 2018 8.310 8.390 7.930 7.950 88,586 -0.36(-4.33%)
Sep 24, 2018 8.480 8.480 8.290 8.310 65,198 +0.01(+0.12%)
Sep 21, 2018 8.350 8.350 8.170 8.300 116,000 -0.05(-0.60%)
Sep 20, 2018 8.050 8.460 8.000 8.350 108,689 +0.33(+4.11%)
Sep 19, 2018 8.090 8.150 8.000 8.020 51,300 -0.03(-0.37%)
Sep 18, 2018 8.120 8.150 8.030 8.050 73,406 +0.05(+0.63%)
Sep 17, 2018 8.010 8.100 7.990 8.000 74,038 +0.00(+0.00%)
Sep 14, 2018 8.010 8.100 7.990 8.000 55,800 +0.00(+0.00%)
Sep 13, 2018 8.170 8.250 7.995 8.000 55,909 -0.10(-1.23%)
Sep 12, 2018 8.000 8.290 8.000 8.100 75,656 +0.08(+1.00%)
Sep 11, 2018 8.000 8.389 8.000 8.020 29,855 -0.05(-0.62%)
Sep 10, 2018 8.100 8.170 8.000 8.070 43,092 -0.05(-0.62%)
Sep 07, 2018 8.000 8.320 8.000 8.120 26,500 +0.12(+1.50%)
Sep 06, 2018 8.170 8.365 8.000 8.000 38,725 -0.18(-2.20%)
Sep 05, 2018 8.340 8.340 8.000 8.180 30,850 -0.12(-1.45%)
Sep 04, 2018 8.270 8.527 8.150 8.300 63,012 -0.04(-0.48%)
Aug 31, 2018 8.340 8.340 8.340 0 -0.20(-2.34%)
Aug 30, 2018 7.870 8.600 7.820 8.540 271,339 +0.84(+10.91%)
Aug 29, 2018 7.840 7.920 7.650 7.700 32,862 -0.08(-1.03%)
Aug 28, 2018 7.540 7.820 7.540 7.780 37,045 +0.24(+3.18%)
Aug 27, 2018 7.820 7.820 7.500 7.540 51,935 -0.16(-2.08%)
Aug 24, 2018 7.610 7.850 7.610 7.700 52,100 +0.19(+2.53%)
Aug 23, 2018 7.690 7.720 7.470 7.510 40,555 -0.08(-1.05%)
Aug 22, 2018 7.570 7.727 7.470 7.590 38,036 +0.07(+0.93%)
Aug 21, 2018 7.250 7.765 7.230 7.520 166,369 +0.29(+4.01%)
Aug 20, 2018 7.370 7.450 7.160 7.230 58,414 -0.13(-1.77%)
Aug 17, 2018 6.860 7.430 6.860 7.360 60,400 +0.40(+5.75%)
Aug 16, 2018 7.210 7.210 6.930 6.960 73,015 -0.24(-3.33%)
Aug 15, 2018 7.360 7.380 6.810 7.200 144,590 -0.13(-1.77%)
Aug 14, 2018 7.590 7.590 7.280 7.330 62,931 -0.24(-3.17%)
Aug 13, 2018 7.880 7.900 7.470 7.570 48,980 -0.37(-4.66%)
Aug 10, 2018 7.940 8.150 7.670 7.940 73,900 -0.04(-0.50%)
Aug 09, 2018 7.530 8.000 7.500 7.980 77,877 +0.48(+6.40%)
Aug 08, 2018 7.370 7.640 7.180 7.500 52,358 +0.09(+1.28%)
Aug 07, 2018 7.640 7.720 7.380 7.405 81,474 -0.25(-3.20%)
Aug 06, 2018 7.650 7.680 7.400 7.650 65,953 -0.03(-0.39%)
Aug 03, 2018 7.920 8.000 7.670 7.680 44,000 -0.19(-2.41%)
Aug 02, 2018 7.630 7.935 7.615 7.870 75,474 +0.18(+2.34%)
Aug 01, 2018 8.000 8.000 7.680 7.690 63,666 -0.24(-3.03%)
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.