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, 2020 8.220 8.360 8.080 8.290 394,017 -0.08(-0.96%)
Jun 29, 2020 8.580 8.620 7.550 8.370 890,263 -0.24(-2.79%)
Jun 26, 2020 8.650 9.400 8.590 8.610 3,227,700 +0.03(+0.35%)
Jun 25, 2020 8.140 8.590 8.110 8.580 277,197 +0.30(+3.62%)
Jun 24, 2020 8.770 8.820 8.150 8.280 513,523 -0.60(-6.76%)
Jun 23, 2020 8.750 9.140 8.670 8.880 779,033 +0.29(+3.38%)
Jun 22, 2020 7.950 8.680 7.870 8.590 836,668 +0.63(+7.98%)
Jun 19, 2020 8.280 8.480 7.940 7.955 856,500 -0.13(-1.67%)
Jun 18, 2020 8.200 8.380 7.910 8.090 985,348 +0.46(+6.03%)
Jun 17, 2020 7.990 8.010 7.530 7.630 461,663 -0.36(-4.51%)
Jun 16, 2020 8.100 8.120 7.820 7.990 535,975 +0.17(+2.17%)
Jun 15, 2020 7.460 7.880 7.300 7.820 461,591 +0.13(+1.69%)
Jun 12, 2020 7.660 7.840 7.360 7.690 488,500 +0.24(+3.22%)
Jun 11, 2020 7.630 7.890 7.250 7.450 666,158 -0.57(-7.11%)
Jun 10, 2020 8.120 8.267 7.920 8.020 365,605 -0.13(-1.60%)
Jun 09, 2020 8.180 8.270 8.010 8.150 357,892 -0.14(-1.69%)
Jun 08, 2020 8.000 8.540 7.999 8.290 723,396 +0.46(+5.87%)
Jun 05, 2020 7.720 7.969 7.630 7.830 407,300 +0.18(+2.35%)
Jun 04, 2020 7.860 7.930 7.500 7.650 314,452 -0.28(-3.53%)
Jun 03, 2020 7.780 8.070 7.773 7.930 408,067 +0.22(+2.85%)
Jun 02, 2020 7.840 7.870 7.570 7.710 336,538 -0.13(-1.66%)
Jun 01, 2020 7.420 7.980 7.300 7.840 573,633 +0.45(+6.09%)
May 29, 2020 7.360 7.520 7.170 7.390 610,200 +0.07(+0.96%)
May 28, 2020 7.900 8.000 7.290 7.320 623,346 -0.59(-7.46%)
May 27, 2020 8.300 8.300 7.710 7.910 593,197 -0.32(-3.89%)
May 26, 2020 8.410 8.500 8.210 8.230 532,560 +0.01(+0.12%)
May 22, 2020 8.390 8.400 8.000 8.220 458,700 +0.01(+0.12%)
May 21, 2020 7.860 8.490 7.800 8.210 1,347,406 +0.27(+3.40%)
May 20, 2020 7.850 8.090 7.710 7.940 408,843 +0.27(+3.52%)
May 19, 2020 8.000 8.100 7.630 7.670 601,791 -0.33(-4.13%)
May 18, 2020 7.890 8.080 7.760 8.000 503,125 +0.26(+3.36%)
May 15, 2020 7.510 7.970 7.320 7.740 418,200 +0.13(+1.71%)
May 14, 2020 7.270 7.640 7.000 7.610 469,986 +0.33(+4.53%)
May 13, 2020 8.100 8.168 7.250 7.280 967,103 -0.89(-10.89%)
May 12, 2020 8.480 8.500 8.150 8.170 430,677 -0.32(-3.77%)
May 11, 2020 8.450 8.550 8.050 8.490 721,803 -0.23(-2.69%)
May 08, 2020 8.500 8.985 8.350 8.725 587,900 +0.34(+4.12%)
May 07, 2020 8.740 8.830 8.250 8.380 629,398 -0.29(-3.34%)
May 06, 2020 8.550 8.890 8.510 8.670 601,141 +0.21(+2.48%)
May 05, 2020 8.090 8.874 8.070 8.460 931,345 +0.54(+6.82%)
May 04, 2020 8.280 8.360 7.750 7.920 783,163 -0.16(-1.98%)
May 01, 2020 8.740 8.930 7.690 8.080 1,162,000 -0.98(-10.82%)
Apr 30, 2020 8.980 9.310 8.770 9.060 882,011 +0.12(+1.34%)
Apr 29, 2020 8.800 9.250 8.610 8.940 1,162,366 +0.36(+4.20%)
Apr 28, 2020 8.960 8.980 8.420 8.580 1,062,463 -0.11(-1.27%)
Apr 27, 2020 8.380 8.980 8.190 8.690 1,124,464 +0.50(+6.11%)
Apr 24, 2020 8.090 8.300 7.754 8.190 734,900 +0.11(+1.36%)
Apr 23, 2020 8.500 8.630 7.930 8.080 992,874 -0.29(-3.46%)
Apr 22, 2020 7.300 8.630 7.300 8.370 2,995,081 +1.13(+15.61%)
Apr 21, 2020 7.470 7.720 7.150 7.240 516,360 -0.23(-3.08%)
Apr 20, 2020 7.450 7.950 7.310 7.470 622,294 -0.09(-1.19%)
Apr 17, 2020 7.720 7.950 7.350 7.560 584,300 -0.19(-2.45%)
Apr 16, 2020 7.880 7.880 7.070 7.750 822,399 +0.04(+0.52%)
Apr 15, 2020 7.590 7.900 7.160 7.710 760,209 +0.10(+1.31%)
Apr 14, 2020 8.000 8.060 7.340 7.610 1,224,405 -0.05(-0.65%)
Apr 13, 2020 7.700 8.110 7.200 7.660 2,595,266 +0.55(+7.74%)
Apr 09, 2020 6.490 7.470 6.429 7.110 2,886,300 +1.48(+26.29%)
Apr 08, 2020 5.440 5.660 5.180 5.630 694,022 +0.53(+10.39%)
Apr 07, 2020 5.090 5.110 4.780 5.100 434,763 +0.24(+4.94%)
Apr 06, 2020 4.550 4.890 4.550 4.860 389,633 +0.49(+11.21%)
Apr 03, 2020 4.570 4.870 4.210 4.370 395,200 -0.19(-4.17%)
Apr 02, 2020 4.660 4.860 4.441 4.560 404,823 +0.01(+0.22%)
Apr 01, 2020 5.250 5.250 4.500 4.550 850,612 -0.82(-15.27%)
Mar 31, 2020 5.360 5.630 5.170 5.370 404,678 +0.06(+1.13%)
Mar 30, 2020 5.350 5.780 5.200 5.310 479,376 -0.03(-0.56%)
Mar 27, 2020 4.940 5.650 4.790 5.340 626,700 +0.28(+5.53%)
Mar 26, 2020 4.500 5.080 4.460 5.060 489,641 +0.49(+10.72%)
Mar 25, 2020 4.530 4.840 4.395 4.570 562,600 +0.04(+0.88%)
Mar 24, 2020 4.410 4.710 4.200 4.530 687,014 +0.38(+9.16%)
Mar 23, 2020 4.430 4.540 4.010 4.150 603,933 -0.39(-8.59%)
Mar 20, 2020 4.870 5.160 4.232 4.540 1,088,200 -0.17(-3.61%)
Mar 19, 2020 4.310 5.000 4.270 4.710 542,378 +0.34(+7.78%)
Mar 18, 2020 4.900 4.900 4.270 4.370 779,940 -0.41(-8.58%)
Mar 17, 2020 4.460 5.000 4.450 4.780 1,345,844 +0.46(+10.65%)
Mar 16, 2020 3.910 4.380 3.760 4.320 776,638 -0.24(-5.26%)
Mar 13, 2020 4.650 4.821 3.920 4.560 1,075,100 +0.13(+2.93%)
Mar 12, 2020 4.950 5.070 4.390 4.430 832,529 -0.88(-16.57%)
Mar 11, 2020 5.510 5.710 5.100 5.310 394,343 -0.31(-5.52%)
Mar 10, 2020 5.680 5.900 5.162 5.620 655,647 +0.07(+1.26%)
Mar 09, 2020 5.910 6.000 5.520 5.550 685,077 -0.58(-9.46%)
Mar 06, 2020 6.480 6.520 6.040 6.130 509,200 -0.47(-7.12%)
Mar 05, 2020 6.510 6.674 6.320 6.600 442,568 -0.10(-1.49%)
Mar 04, 2020 6.970 6.976 6.430 6.700 958,961 -0.13(-1.90%)
Mar 03, 2020 7.140 7.300 6.820 6.830 501,970 -0.22(-3.12%)
Mar 02, 2020 7.340 7.590 6.870 7.050 532,469 -0.19(-2.62%)
Feb 28, 2020 6.620 7.280 6.460 7.240 745,000 +0.34(+4.93%)
Feb 27, 2020 7.020 7.270 6.800 6.900 779,992 -0.30(-4.17%)
Feb 26, 2020 7.230 7.240 7.030 7.200 413,435 +0.03(+0.42%)
Feb 25, 2020 7.620 7.620 7.000 7.170 775,150 -0.40(-5.28%)
Feb 24, 2020 7.780 7.800 7.500 7.570 387,478 -0.42(-5.32%)
Feb 21, 2020 8.180 8.200 7.860 7.995 321,300 -0.22(-2.62%)
Feb 20, 2020 8.160 8.360 8.140 8.210 260,136 +0.06(+0.74%)
Feb 19, 2020 7.880 8.260 7.830 8.150 439,024 +0.34(+4.35%)
Feb 18, 2020 7.740 7.940 7.720 7.810 233,330 -0.01(-0.13%)
Feb 14, 2020 7.640 7.840 7.580 7.820 251,500 +0.20(+2.62%)
Feb 13, 2020 7.530 7.670 7.435 7.620 176,168 +0.03(+0.40%)
Feb 12, 2020 7.600 7.800 7.520 7.590 219,352 +0.04(+0.53%)
Feb 11, 2020 7.500 7.650 7.400 7.550 285,377 +0.19(+2.65%)
Feb 10, 2020 7.250 7.400 7.160 7.355 353,710 +0.11(+1.45%)
Feb 07, 2020 7.370 7.540 7.230 7.250 301,200 -0.20(-2.68%)
Feb 06, 2020 7.570 7.620 7.300 7.450 240,480 -0.14(-1.84%)
Feb 05, 2020 7.550 7.700 7.230 7.590 371,751 +0.11(+1.47%)
Feb 04, 2020 7.220 7.742 7.070 7.480 501,065 +0.37(+5.20%)
Feb 03, 2020 7.500 7.569 7.035 7.110 837,864 -0.24(-3.27%)
Jan 31, 2020 7.650 7.658 7.128 7.350 517,400 -0.25(-3.29%)
Jan 30, 2020 7.850 7.905 7.390 7.600 608,290 -0.30(-3.80%)
Jan 29, 2020 8.320 8.320 7.530 7.900 738,981 -0.38(-4.59%)
Jan 28, 2020 8.260 8.350 8.120 8.280 348,190 +0.09(+1.10%)
Jan 27, 2020 8.490 8.500 8.160 8.190 481,699 -0.41(-4.77%)
Jan 24, 2020 8.740 8.780 8.340 8.600 692,900 -0.01(-0.12%)
Jan 23, 2020 8.720 8.780 8.360 8.610 1,028,663 +0.49(+6.03%)
Jan 22, 2020 8.320 8.420 8.000 8.120 328,854 -0.20(-2.40%)
Jan 21, 2020 8.850 8.970 8.200 8.320 413,036 -0.55(-6.20%)
Jan 17, 2020 8.890 8.930 8.667 8.870 240,400 +0.04(+0.45%)
Jan 16, 2020 8.940 8.940 8.750 8.830 243,898 -0.04(-0.39%)
Jan 15, 2020 9.070 9.250 8.800 8.865 590,411 -0.10(-1.06%)
Jan 14, 2020 8.870 9.023 8.600 8.960 508,544 +0.23(+2.63%)
Jan 13, 2020 8.750 8.880 8.650 8.730 272,415 +0.03(+0.34%)
Jan 10, 2020 8.820 8.886 8.650 8.700 508,800 -0.01(-0.11%)
Jan 09, 2020 8.590 8.730 8.570 8.710 332,965 +0.17(+1.99%)
Jan 08, 2020 8.710 8.750 8.430 8.540 328,305 -0.15(-1.73%)
Jan 07, 2020 8.150 8.740 8.120 8.690 552,269 +0.56(+6.89%)
Jan 06, 2020 8.110 8.250 8.048 8.130 150,714 -0.11(-1.39%)
Jan 03, 2020 8.020 8.480 8.020 8.245 142,600 +0.09(+1.17%)
Jan 02, 2020 8.080 8.180 7.900 8.150 170,137 +0.15(+1.88%)
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%)
Dec 02, 2019 7.630 7.810 7.440 7.640 192,005 +0.01(+0.13%)
Nov 29, 2019 7.630 8.000 7.600 7.630 193,200 -0.04(-0.52%)
Nov 27, 2019 7.580 7.720 7.510 7.670 212,500 +0.15(+1.99%)
Nov 26, 2019 7.590 7.590 7.400 7.520 258,004 +0.01(+0.13%)
Nov 25, 2019 7.330 7.620 7.330 7.510 336,817 +0.14(+1.90%)
Nov 22, 2019 7.380 7.520 7.300 7.370 141,300 +0.03(+0.41%)
Nov 21, 2019 7.490 7.490 7.220 7.340 185,432 -0.15(-2.00%)
Nov 20, 2019 7.320 7.720 7.300 7.490 260,266 +0.16(+2.18%)
Nov 19, 2019 7.350 7.500 7.220 7.330 176,240 +0.02(+0.27%)
Nov 18, 2019 7.520 7.609 7.210 7.310 124,369 -0.29(-3.82%)
Nov 15, 2019 7.420 7.640 7.303 7.600 228,400 +0.23(+3.12%)
Nov 14, 2019 7.650 7.720 7.300 7.370 214,572 -0.28(-3.66%)
Nov 13, 2019 7.200 7.700 7.130 7.650 818,128 +0.46(+6.40%)
Nov 12, 2019 7.110 7.320 7.060 7.190 258,655 +0.06(+0.84%)
Nov 11, 2019 7.480 7.490 7.000 7.130 237,090 -0.21(-2.86%)
Nov 08, 2019 7.000 7.430 5.960 7.340 708,200 +0.37(+5.31%)
Nov 07, 2019 7.410 7.420 6.960 6.970 413,072 -0.47(-6.32%)
Nov 06, 2019 7.800 7.850 7.300 7.440 396,391 -0.34(-4.37%)
Nov 05, 2019 8.190 8.230 7.700 7.780 418,732 -0.37(-4.54%)
Nov 04, 2019 8.210 8.350 8.070 8.150 247,686 -0.08(-0.97%)
Nov 01, 2019 8.170 8.400 8.160 8.230 348,400 +0.06(+0.73%)
Oct 31, 2019 8.360 8.420 7.780 8.170 416,555 -0.15(-1.80%)
Oct 30, 2019 8.250 8.460 8.169 8.320 201,805 +0.06(+0.73%)
Oct 29, 2019 8.340 8.430 8.150 8.260 153,345 -0.10(-1.20%)
Oct 28, 2019 8.400 8.480 8.200 8.360 249,553 -0.02(-0.24%)
Oct 25, 2019 8.480 8.660 8.360 8.380 149,900 -0.10(-1.18%)
Oct 24, 2019 8.340 8.560 8.220 8.480 403,558 +0.14(+1.68%)
Oct 23, 2019 8.100 8.350 8.000 8.340 293,664 +0.24(+2.96%)
Oct 22, 2019 8.120 8.230 8.010 8.100 321,586 +0.02(+0.25%)
Oct 21, 2019 8.220 8.297 8.040 8.080 202,075 -0.09(-1.10%)
Oct 18, 2019 8.150 8.350 7.900 8.170 157,000 -0.05(-0.61%)
Oct 17, 2019 7.710 8.270 7.710 8.220 383,844 +0.52(+6.75%)
Oct 16, 2019 7.720 7.880 7.570 7.700 234,131 -0.04(-0.52%)
Oct 15, 2019 7.720 7.890 7.660 7.740 521,548 +0.02(+0.26%)
Oct 14, 2019 8.030 8.040 7.620 7.720 455,865 -0.28(-3.50%)
Oct 11, 2019 8.140 8.290 7.910 8.000 171,900 -0.03(-0.37%)
Oct 10, 2019 8.110 8.230 8.010 8.030 499,345 -0.06(-0.74%)
Oct 09, 2019 7.990 8.200 7.890 8.090 513,853 +0.14(+1.76%)
Oct 08, 2019 7.550 8.050 7.540 7.950 361,365 +0.30(+3.92%)
Oct 07, 2019 7.890 8.090 7.490 7.650 405,782 -0.30(-3.77%)
Oct 04, 2019 7.570 8.050 7.465 7.950 382,000 +0.41(+5.44%)
Oct 03, 2019 7.490 7.666 7.320 7.540 207,284 -0.01(-0.13%)
Oct 02, 2019 7.500 7.680 7.320 7.550 499,635 -0.03(-0.40%)
Oct 01, 2019 7.780 8.025 7.500 7.580 267,203 -0.17(-2.19%)
Sep 30, 2019 7.580 7.910 7.540 7.750 295,631 +0.17(+2.31%)
Sep 27, 2019 7.740 7.750 7.500 7.575 298,500 -0.17(-2.19%)
Sep 26, 2019 7.850 7.960 7.580 7.745 250,294 -0.12(-1.46%)
Sep 25, 2019 7.910 8.050 7.680 7.860 338,540 -0.11(-1.38%)
Sep 24, 2019 8.500 8.770 7.910 7.970 697,985 -0.54(-6.35%)
Sep 23, 2019 8.250 8.560 8.110 8.510 597,836 +0.28(+3.40%)
Sep 20, 2019 7.930 8.336 7.812 8.230 895,900 +0.32(+4.05%)
Sep 19, 2019 7.650 8.050 7.650 7.910 701,373 +0.36(+4.77%)
Sep 18, 2019 7.270 7.560 7.050 7.550 1,006,384 -0.38(-4.79%)
Sep 17, 2019 7.850 7.930 7.710 7.930 413,475 +0.13(+1.67%)
Sep 16, 2019 8.090 8.120 7.550 7.800 567,523 -0.20(-2.50%)
Sep 13, 2019 8.300 8.310 7.890 8.000 529,500 -0.29(-3.50%)
Sep 12, 2019 8.210 8.350 8.010 8.290 372,950 +0.04(+0.48%)
Sep 11, 2019 8.250 8.530 8.150 8.250 550,320 +0.04(+0.49%)
Sep 10, 2019 7.990 8.210 7.885 8.210 363,416 +0.21(+2.63%)
Sep 09, 2019 8.160 8.270 7.710 8.000 565,267 -0.04(-0.50%)
Sep 06, 2019 7.600 8.230 7.540 8.040 943,300 +0.49(+6.49%)
Sep 05, 2019 7.400 7.600 7.320 7.550 534,764 +0.18(+2.44%)
Sep 04, 2019 7.180 7.440 7.180 7.370 321,506 +0.12(+1.66%)
Sep 03, 2019 7.380 7.450 6.950 7.250 339,099 -0.07(-0.96%)
Aug 30, 2019 7.420 7.516 7.220 7.320 372,400 +0.08(+1.10%)
Aug 29, 2019 7.130 7.360 7.100 7.240 621,317 +0.16(+2.26%)
Aug 28, 2019 7.000 7.110 6.920 7.080 764,890 +0.16(+2.31%)
Aug 27, 2019 6.360 6.950 6.290 6.920 873,117 +0.61(+9.67%)
Aug 26, 2019 7.100 7.390 6.200 6.310 1,255,844 -0.48(-7.07%)
Aug 23, 2019 6.510 7.100 6.500 6.790 982,300 +0.35(+5.43%)
Aug 22, 2019 6.700 6.750 6.400 6.440 166,342 -0.25(-3.74%)
Aug 21, 2019 6.550 6.750 6.480 6.690 346,543 +0.19(+2.92%)
Aug 20, 2019 6.450 6.580 6.310 6.500 206,713 +0.08(+1.25%)
Aug 19, 2019 6.250 6.480 6.110 6.420 350,006 +0.28(+4.56%)
Aug 16, 2019 5.740 6.350 5.670 6.140 409,200 +0.42(+7.34%)
Aug 15, 2019 5.810 5.880 5.680 5.720 160,078 -0.14(-2.39%)
Aug 14, 2019 5.800 5.910 5.640 5.860 275,856 +0.01(+0.17%)
Aug 13, 2019 6.000 6.000 5.710 5.850 370,749 +0.29(+5.22%)
Aug 12, 2019 5.490 5.560 5.310 5.560 192,265 +0.03(+0.54%)
Aug 09, 2019 5.590 5.670 5.320 5.530 212,800 -0.07(-1.25%)
Aug 08, 2019 5.560 5.700 5.477 5.600 209,467 +0.08(+1.45%)
Aug 07, 2019 5.370 5.605 5.240 5.520 303,221 +0.07(+1.28%)
Aug 06, 2019 5.520 5.580 5.350 5.450 318,609 -0.05(-0.91%)
Aug 05, 2019 5.610 5.610 5.410 5.500 310,513 -0.16(-2.83%)
Aug 02, 2019 5.590 5.742 5.480 5.660 171,000 +0.04(+0.71%)
Aug 01, 2019 5.830 5.950 5.590 5.620 328,707 -0.20(-3.44%)
Jul 31, 2019 5.830 5.970 5.740 5.820 262,184 -0.04(-0.68%)
Jul 30, 2019 5.630 6.020 5.610 5.860 403,835 +0.25(+4.46%)
Jul 29, 2019 5.620 5.760 5.330 5.610 370,626 +0.01(+0.18%)
Jul 26, 2019 6.030 6.100 5.545 5.600 377,800 -0.42(-6.98%)
Jul 25, 2019 5.800 6.100 5.690 6.020 359,837 +0.23(+3.97%)
Jul 24, 2019 5.670 5.840 5.320 5.790 696,519 +0.14(+2.48%)
Jul 23, 2019 5.750 5.870 5.590 5.650 408,622 -0.12(-2.08%)
Jul 22, 2019 5.490 5.920 5.490 5.770 435,547 +0.25(+4.53%)
Jul 19, 2019 5.440 5.680 5.360 5.520 499,900 +0.07(+1.28%)
Jul 18, 2019 5.500 5.660 5.370 5.450 520,802 -0.06(-1.09%)
Jul 17, 2019 5.750 5.820 5.440 5.510 625,484 -0.27(-4.67%)
Jul 16, 2019 5.700 5.990 5.700 5.780 370,808 +0.09(+1.58%)
Jul 15, 2019 5.750 5.980 5.550 5.690 489,964 -0.06(-1.04%)
Jul 12, 2019 5.990 6.015 5.410 5.750 1,225,100 -0.27(-4.49%)
Jul 11, 2019 6.200 6.590 5.970 6.020 788,967 -0.26(-4.14%)
Jul 10, 2019 6.010 6.600 5.900 6.280 1,374,407 +0.96(+18.05%)
Jul 09, 2019 5.620 5.740 5.170 5.320 672,878 -0.35(-6.17%)
Jul 08, 2019 5.800 5.840 5.500 5.670 762,673 -0.15(-2.58%)
Jul 05, 2019 5.980 5.980 5.660 5.820 476,600 -0.18(-3.00%)
Jul 03, 2019 5.910 6.030 5.620 6.000 517,100 +0.09(+1.52%)
Jul 02, 2019 6.210 6.250 5.890 5.910 387,979 -0.36(-5.74%)
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.