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 (%)
Sep 30, 2020 8.520 8.620 8.090 8.160 425,722 -0.35(-4.11%)
Sep 29, 2020 8.330 8.880 8.270 8.510 470,981 +0.17(+2.04%)
Sep 28, 2020 8.370 8.600 8.270 8.340 315,688 +0.01(+0.12%)
Sep 25, 2020 8.040 8.480 8.020 8.330 410,900 +0.29(+3.61%)
Sep 24, 2020 7.970 8.230 7.810 8.040 246,393 +0.03(+0.37%)
Sep 23, 2020 8.400 8.500 7.930 8.010 383,667 -0.36(-4.30%)
Sep 22, 2020 8.160 8.370 8.100 8.370 273,211 +0.24(+2.95%)
Sep 21, 2020 7.760 8.160 7.700 8.130 366,653 +0.14(+1.75%)
Sep 18, 2020 8.120 8.120 7.770 7.990 562,100 -0.04(-0.50%)
Sep 17, 2020 7.970 8.150 7.870 8.030 284,842 -0.02(-0.25%)
Sep 16, 2020 8.080 8.325 8.000 8.050 277,828 +0.03(+0.37%)
Sep 15, 2020 7.870 8.120 7.820 8.020 340,684 +0.30(+3.89%)
Sep 14, 2020 7.650 7.750 7.500 7.720 245,697 +0.08(+1.05%)
Sep 11, 2020 7.500 7.770 7.490 7.640 266,800 +0.16(+2.14%)
Sep 10, 2020 7.580 7.690 7.430 7.480 345,022 -0.08(-1.06%)
Sep 09, 2020 7.630 7.780 7.310 7.560 539,072 +0.03(+0.40%)
Sep 08, 2020 8.000 8.080 7.500 7.530 697,217 -0.64(-7.83%)
Sep 04, 2020 8.090 8.290 7.500 8.170 736,200 +0.27(+3.42%)
Sep 03, 2020 8.050 8.100 7.780 7.900 353,772 -0.27(-3.30%)
Sep 02, 2020 8.320 8.340 7.971 8.170 288,481 +0.03(+0.37%)
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.