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 (%)
Jun 30, 2022 3.570 3.770 3.510 3.700 306,698 +0.05(+1.37%)
Jun 29, 2022 3.780 3.840 3.490 3.650 449,328 -0.14(-3.69%)
Jun 28, 2022 4.080 4.110 3.770 3.790 281,552 -0.27(-6.65%)
Jun 27, 2022 4.300 4.320 4.010 4.060 348,547 -0.25(-5.80%)
Jun 24, 2022 4.270 4.310 4.090 4.310 619,672 +0.15(+3.61%)
Jun 23, 2022 4.030 4.225 4.015 4.160 573,951 +0.19(+4.79%)
Jun 22, 2022 3.660 3.970 3.623 3.970 599,438 +0.18(+4.75%)
Jun 21, 2022 3.590 3.790 3.510 3.790 581,871 +0.27(+7.67%)
Jun 17, 2022 3.380 3.590 3.340 3.520 1,524,358 +0.16(+4.76%)
Jun 16, 2022 3.350 3.469 3.250 3.360 548,410 -0.16(-4.55%)
Jun 15, 2022 3.500 3.570 3.420 3.520 638,185 +0.12(+3.53%)
Jun 14, 2022 3.570 3.600 3.280 3.400 626,963 -0.14(-3.95%)
Jun 13, 2022 3.630 3.740 3.490 3.540 584,995 -0.33(-8.53%)
Jun 10, 2022 3.990 4.020 3.850 3.870 346,996 -0.21(-5.15%)
Jun 09, 2022 4.130 4.200 4.060 4.080 298,502 -0.09(-2.16%)
Jun 08, 2022 4.360 4.450 4.150 4.170 319,641 -0.23(-5.23%)
Jun 07, 2022 4.380 4.440 4.280 4.400 313,321 -0.08(-1.79%)
Jun 06, 2022 4.230 4.660 4.230 4.480 929,788 +0.33(+7.95%)
Jun 03, 2022 4.230 4.290 4.100 4.150 248,401 -0.14(-3.26%)
Jun 02, 2022 3.910 4.310 3.910 4.290 462,778 +0.39(+10.00%)
Jun 01, 2022 4.010 4.078 3.811 3.900 514,605 -0.10(-2.50%)
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%)
May 02, 2022 4.500 4.995 4.220 4.490 1,147,677 +0.05(+1.13%)
Apr 29, 2022 4.620 4.760 4.400 4.440 654,160 -0.25(-5.33%)
Apr 28, 2022 4.430 4.740 4.250 4.690 664,444 +0.29(+6.59%)
Apr 27, 2022 4.600 4.820 4.335 4.400 831,027 -0.15(-3.30%)
Apr 26, 2022 4.860 4.870 4.510 4.550 673,520 -0.32(-6.57%)
Apr 25, 2022 4.750 4.890 4.730 4.870 611,234 +0.12(+2.53%)
Apr 22, 2022 5.000 5.080 4.715 4.750 894,046 -0.24(-4.81%)
Apr 21, 2022 5.380 5.490 4.950 4.990 560,213 -0.30(-5.67%)
Apr 20, 2022 5.490 5.520 5.250 5.290 397,775 -0.11(-2.04%)
Apr 19, 2022 5.360 5.560 5.260 5.400 255,143 +0.02(+0.37%)
Apr 18, 2022 5.550 5.560 5.360 5.380 417,138 -0.18(-3.24%)
Apr 14, 2022 5.770 6.070 5.510 5.560 434,743 -0.14(-2.46%)
Apr 13, 2022 5.580 5.760 5.500 5.700 230,241 +0.10(+1.79%)
Apr 12, 2022 5.910 5.980 5.530 5.600 315,033 -0.09(-1.58%)
Apr 11, 2022 5.820 5.900 5.630 5.690 310,118 -0.21(-3.56%)
Apr 08, 2022 6.010 6.040 5.850 5.900 266,152 -0.17(-2.80%)
Apr 07, 2022 6.160 6.270 5.822 6.070 359,223 -0.14(-2.25%)
Apr 06, 2022 6.600 6.612 6.020 6.210 686,901 -0.51(-7.59%)
Apr 05, 2022 7.030 7.040 6.670 6.720 608,096 -0.34(-4.82%)
Apr 04, 2022 6.640 7.130 6.600 7.060 443,104 +0.52(+7.95%)
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.