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, 2019 5.830 5.970 5.740 5.820 262,184 -0.04(-0.68%)
Jul 30, 2019 5.630 6.020 5.610 5.860 403,835 +0.25(+4.46%)
Jul 29, 2019 5.620 5.760 5.330 5.610 370,626 +0.01(+0.18%)
Jul 26, 2019 6.030 6.100 5.545 5.600 377,800 -0.42(-6.98%)
Jul 25, 2019 5.800 6.100 5.690 6.020 359,837 +0.23(+3.97%)
Jul 24, 2019 5.670 5.840 5.320 5.790 696,519 +0.14(+2.48%)
Jul 23, 2019 5.750 5.870 5.590 5.650 408,622 -0.12(-2.08%)
Jul 22, 2019 5.490 5.920 5.490 5.770 435,547 +0.25(+4.53%)
Jul 19, 2019 5.440 5.680 5.360 5.520 499,900 +0.07(+1.28%)
Jul 18, 2019 5.500 5.660 5.370 5.450 520,802 -0.06(-1.09%)
Jul 17, 2019 5.750 5.820 5.440 5.510 625,484 -0.27(-4.67%)
Jul 16, 2019 5.700 5.990 5.700 5.780 370,808 +0.09(+1.58%)
Jul 15, 2019 5.750 5.980 5.550 5.690 489,964 -0.06(-1.04%)
Jul 12, 2019 5.990 6.015 5.410 5.750 1,225,100 -0.27(-4.49%)
Jul 11, 2019 6.200 6.590 5.970 6.020 788,967 -0.26(-4.14%)
Jul 10, 2019 6.010 6.600 5.900 6.280 1,374,407 +0.96(+18.05%)
Jul 09, 2019 5.620 5.740 5.170 5.320 672,878 -0.35(-6.17%)
Jul 08, 2019 5.800 5.840 5.500 5.670 762,673 -0.15(-2.58%)
Jul 05, 2019 5.980 5.980 5.660 5.820 476,600 -0.18(-3.00%)
Jul 03, 2019 5.910 6.030 5.620 6.000 517,100 +0.09(+1.52%)
Jul 02, 2019 6.210 6.250 5.890 5.910 387,979 -0.36(-5.74%)
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.