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, 2018 6.630 6.730 6.530 6.620 40,428 +0.06(+0.91%)
May 30, 2018 6.699 6.755 6.410 6.560 42,394 -0.04(-0.61%)
May 29, 2018 6.590 6.790 6.500 6.600 60,677 -0.03(-0.45%)
May 25, 2018 6.630 6.630 6.630 0 +0.02(+0.30%)
May 24, 2018 6.670 6.720 6.400 6.610 55,943 +0.03(+0.46%)
May 23, 2018 6.460 6.740 6.460 6.580 33,659 +0.10(+1.54%)
May 22, 2018 6.760 6.760 6.450 6.480 45,928 -0.11(-1.67%)
May 21, 2018 6.450 6.650 6.280 6.590 35,349 +0.20(+3.13%)
May 18, 2018 6.600 6.600 6.310 6.390 48,324 -0.19(-2.89%)
May 17, 2018 6.770 6.880 6.530 6.580 74,521 -0.21(-3.09%)
May 16, 2018 6.710 6.880 6.280 6.790 141,627 +0.14(+2.11%)
May 15, 2018 6.890 6.900 6.620 6.650 49,468 -0.27(-3.90%)
May 14, 2018 6.900 6.980 6.770 6.920 124,222 +0.11(+1.62%)
May 11, 2018 5.900 6.890 5.799 6.810 225,301 +0.89(+15.03%)
May 10, 2018 5.930 5.990 5.630 5.920 65,110 -0.01(-0.17%)
May 09, 2018 5.710 5.980 5.645 5.930 57,567 +0.24(+4.22%)
May 08, 2018 5.580 5.750 5.580 5.690 27,397 -0.03(-0.52%)
May 07, 2018 5.530 5.940 5.530 5.720 59,287 +0.20(+3.62%)
May 04, 2018 5.420 5.650 5.420 5.520 43,574 +0.03(+0.55%)
May 03, 2018 5.690 5.820 5.450 5.490 51,152 -0.18(-3.17%)
May 02, 2018 5.330 5.750 5.300 5.670 131,348 +0.36(+6.78%)
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.