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, 2017 9.850 10.10 9.850 10.05 33,657 +0.20(+2.03%)
May 30, 2017 10.80 10.80 9.700 9.850 21,296 -0.04(-0.40%)
May 26, 2017 9.740 10.05 9.730 9.890 24,348 -0.16(-1.59%)
May 25, 2017 9.810 10.24 9.810 10.05 46,427 +0.10(+1.01%)
May 24, 2017 10.06 10.24 9.860 9.950 24,055 -0.03(-0.30%)
May 23, 2017 9.920 10.00 9.850 9.980 20,147 -0.06(-0.60%)
May 22, 2017 10.48 10.50 9.860 10.04 39,378 -0.36(-3.46%)
May 19, 2017 9.820 10.45 9.820 10.40 32,524 +0.41(+4.10%)
May 18, 2017 10.00 10.00 9.820 9.990 34,662 -0.01(-0.10%)
May 17, 2017 10.05 10.10 9.920 10.00 16,710 +0.05(+0.50%)
May 16, 2017 10.39 10.39 9.910 9.950 33,135 -0.08(-0.80%)
May 15, 2017 10.10 10.10 9.820 10.03 18,539 -0.07(-0.69%)
May 12, 2017 10.10 10.10 9.930 10.10 32,400 +0.00(+0.00%)
May 11, 2017 10.16 10.20 9.750 10.10 54,646 +0.23(+2.33%)
May 10, 2017 9.684 9.980 9.500 9.870 71,847 +0.27(+2.81%)
May 09, 2017 9.680 9.820 9.400 9.600 58,861 -0.01(-0.10%)
May 08, 2017 9.740 9.755 9.550 9.610 23,659 -0.07(-0.67%)
May 05, 2017 9.450 9.800 9.450 9.675 16,567 +0.08(+0.78%)
May 04, 2017 9.780 9.780 9.330 9.600 71,662 -0.02(-0.21%)
May 03, 2017 10.00 10.00 9.500 9.620 36,682 -0.17(-1.74%)
May 02, 2017 9.570 9.990 9.570 9.790 23,875 +0.06(+0.62%)
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.