Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.5555 -0.0485 (-8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2019 7.930 8.100 7.900 8.000 174,900 +0.09(+1.14%)
Dec 30, 2019 7.880 7.960 7.630 7.910 170,567 +0.04(+0.51%)
Dec 27, 2019 7.860 8.010 7.650 7.870 331,000 +0.01(+0.19%)
Dec 26, 2019 7.880 7.890 7.650 7.855 171,627 -0.02(-0.32%)
Dec 24, 2019 7.880 7.910 7.650 7.880 117,700 -0.01(-0.13%)
Dec 23, 2019 8.040 8.150 7.810 7.890 212,529 -0.09(-1.13%)
Dec 20, 2019 8.200 8.200 7.890 7.980 261,500 -0.21(-2.56%)
Dec 19, 2019 8.060 8.210 7.900 8.190 179,426 +0.10(+1.24%)
Dec 18, 2019 8.230 8.250 8.010 8.090 172,336 -0.12(-1.46%)
Dec 17, 2019 8.150 8.260 8.030 8.210 329,676 +0.22(+2.75%)
Dec 16, 2019 8.100 8.150 7.890 7.990 313,958 -0.02(-0.25%)
Dec 13, 2019 8.070 8.090 7.700 8.010 263,000 +0.03(+0.38%)
Dec 12, 2019 6.690 8.020 6.650 7.980 1,822,225 +0.39(+5.14%)
Dec 11, 2019 7.500 7.620 7.330 7.590 200,770 +0.09(+1.20%)
Dec 10, 2019 7.550 7.675 7.447 7.500 152,052 -0.07(-0.92%)
Dec 09, 2019 8.040 8.060 7.550 7.570 328,638 -0.47(-5.85%)
Dec 06, 2019 7.870 8.120 7.860 8.040 282,400 +0.14(+1.77%)
Dec 05, 2019 7.870 7.950 7.760 7.900 118,149 +0.04(+0.51%)
Dec 04, 2019 8.000 8.020 7.790 7.860 251,325 +0.15(+1.95%)
Dec 03, 2019 7.670 7.760 7.520 7.710 240,535 +0.07(+0.92%)
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.