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 (%)
May 31, 2022 4.250 4.339 3.975 4.000 627,054 -0.25(-5.88%)
May 27, 2022 3.780 4.270 3.760 4.250 712,605 +0.56(+15.18%)
May 26, 2022 3.500 3.790 3.480 3.690 564,133 +0.24(+6.96%)
May 25, 2022 3.330 3.460 3.250 3.450 433,649 +0.09(+2.68%)
May 24, 2022 3.530 3.560 3.280 3.360 520,845 -0.23(-6.41%)
May 23, 2022 3.690 3.751 3.490 3.590 490,948 -0.09(-2.45%)
May 20, 2022 3.850 3.860 3.500 3.680 549,994 -0.05(-1.34%)
May 19, 2022 3.820 3.950 3.710 3.730 537,708 -0.13(-3.37%)
May 18, 2022 4.010 4.130 3.841 3.860 350,111 -0.19(-4.69%)
May 17, 2022 3.900 4.070 3.870 4.050 517,107 +0.23(+6.02%)
May 16, 2022 3.910 3.930 3.770 3.820 498,699 -0.07(-1.80%)
May 13, 2022 3.710 3.915 3.680 3.890 508,889 +0.25(+6.87%)
May 12, 2022 3.540 3.800 3.520 3.640 801,387 +0.01(+0.28%)
May 11, 2022 3.890 3.900 3.590 3.630 1,030,394 -0.19(-4.97%)
May 10, 2022 4.000 4.080 3.650 3.820 745,509 -0.08(-2.05%)
May 09, 2022 4.180 4.260 3.870 3.900 923,457 -0.39(-9.09%)
May 06, 2022 4.340 4.505 4.245 4.290 433,781 -0.12(-2.72%)
May 05, 2022 4.640 4.670 4.310 4.410 688,471 -0.30(-6.37%)
May 04, 2022 4.470 4.750 4.290 4.710 656,765 +0.20(+4.43%)
May 03, 2022 4.450 4.545 4.290 4.510 758,259 +0.02(+0.45%)
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.