Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5876 +0.0076 (+1.31%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.80 10.80 10.38 10.71 374,662 -0.07(-0.65%)
Jun 29, 2021 10.90 11.01 10.70 10.78 411,907 -0.12(-1.10%)
Jun 28, 2021 10.95 11.17 10.76 10.90 352,999 +0.00(+0.00%)
Jun 25, 2021 11.43 11.50 10.72 10.90 1,151,016 -0.34(-3.02%)
Jun 24, 2021 10.85 11.25 10.85 11.24 479,243 +0.51(+4.75%)
Jun 23, 2021 10.50 10.86 10.50 10.73 383,455 +0.27(+2.58%)
Jun 22, 2021 11.05 11.06 10.19 10.46 415,346 +0.02(+0.19%)
Jun 21, 2021 10.96 11.09 10.41 10.44 601,597 +0.01(+0.10%)
Jun 18, 2021 10.53 10.76 10.38 10.43 1,743,053 -0.25(-2.34%)
Jun 17, 2021 10.84 10.95 10.54 10.68 566,057 +0.10(+0.95%)
Jun 16, 2021 10.77 11.04 10.36 10.58 523,562 -0.19(-1.76%)
Jun 15, 2021 10.93 11.29 10.68 10.77 675,069 -0.20(-1.82%)
Jun 14, 2021 10.19 11.12 10.12 10.97 793,707 +0.85(+8.40%)
Jun 11, 2021 10.10 10.26 10.03 10.12 310,870 +0.09(+0.90%)
Jun 10, 2021 10.22 10.32 9.800 10.03 527,917 -0.19(-1.86%)
Jun 09, 2021 10.52 10.52 10.10 10.22 343,079 +0.04(+0.39%)
Jun 08, 2021 10.25 10.48 10.05 10.18 554,929 +0.03(+0.30%)
Jun 07, 2021 10.15 10.30 9.870 10.15 575,927 +0.05(+0.50%)
Jun 04, 2021 9.650 10.23 9.600 10.10 804,523 +0.52(+5.43%)
Jun 03, 2021 9.360 9.710 9.250 9.580 766,282 +0.15(+1.59%)
Jun 02, 2021 9.300 9.450 9.170 9.430 344,075 +0.11(+1.18%)
Jun 01, 2021 9.660 9.700 9.130 9.320 420,602 -0.26(-2.71%)
May 28, 2021 9.550 9.700 9.430 9.580 508,002 +0.08(+0.84%)
May 27, 2021 9.210 9.520 9.060 9.500 325,171 +0.29(+3.15%)
May 26, 2021 9.100 9.300 9.030 9.210 264,845 +0.20(+2.22%)
May 25, 2021 9.020 9.190 9.000 9.010 261,199 -0.02(-0.22%)
May 24, 2021 9.220 9.220 8.890 9.030 288,397 -0.12(-1.31%)
May 21, 2021 9.340 9.440 9.100 9.150 371,590 -0.10(-1.08%)
May 20, 2021 9.140 9.270 9.000 9.250 291,823 +0.16(+1.76%)
May 19, 2021 8.730 9.100 8.645 9.090 320,404 +0.21(+2.36%)
May 18, 2021 8.600 9.100 8.510 8.880 520,807 +0.40(+4.72%)
May 17, 2021 8.530 8.649 8.175 8.480 811,532 -0.07(-0.82%)
May 14, 2021 8.450 8.810 8.420 8.550 717,627 +0.20(+2.40%)
May 13, 2021 8.480 8.670 8.080 8.350 558,474 -0.12(-1.42%)
May 12, 2021 8.590 8.760 8.400 8.470 619,979 -0.29(-3.31%)
May 11, 2021 8.060 8.910 8.050 8.760 771,506 +0.21(+2.46%)
May 10, 2021 9.150 9.150 8.490 8.550 662,048 -0.66(-7.17%)
May 07, 2021 9.100 9.460 9.000 9.210 815,924 +0.00(+0.00%)
May 06, 2021 9.600 9.700 8.950 9.210 1,054,795 -0.40(-4.16%)
May 05, 2021 9.740 9.880 9.480 9.610 606,850 +0.00(+0.00%)
May 04, 2021 10.11 10.18 9.340 9.610 889,090 -0.36(-3.61%)
May 03, 2021 11.48 11.48 9.950 9.970 1,333,098 -1.26(-11.22%)
Apr 30, 2021 11.95 12.04 11.21 11.23 767,800 -0.96(-7.88%)
Apr 29, 2021 12.71 12.87 11.98 12.19 616,809 -0.12(-0.97%)
Apr 28, 2021 12.15 12.38 11.92 12.31 294,638 +0.07(+0.57%)
Apr 27, 2021 12.40 12.47 12.04 12.24 421,965 -0.03(-0.24%)
Apr 26, 2021 11.90 12.30 11.67 12.27 474,271 +0.52(+4.43%)
Apr 23, 2021 11.38 11.80 11.32 11.75 556,400 +0.46(+4.07%)
Apr 22, 2021 11.70 11.94 11.23 11.29 439,566 -0.29(-2.50%)
Apr 21, 2021 10.87 11.59 10.60 11.58 504,922 +0.71(+6.53%)
Apr 20, 2021 11.29 11.41 10.71 10.87 556,872 -0.49(-4.31%)
Apr 19, 2021 11.90 11.91 11.06 11.36 567,460 -0.49(-4.14%)
Apr 16, 2021 12.25 12.45 11.84 11.85 560,200 -0.34(-2.79%)
Apr 15, 2021 12.15 12.33 11.85 12.19 367,677 +0.14(+1.16%)
Apr 14, 2021 12.00 12.22 11.81 12.05 494,167 +0.08(+0.67%)
Apr 13, 2021 11.99 12.16 11.56 11.97 470,776 +0.04(+0.34%)
Apr 12, 2021 12.24 12.31 11.81 11.93 541,748 -0.44(-3.56%)
Apr 09, 2021 11.92 12.42 11.79 12.37 433,000 +0.33(+2.74%)
Apr 08, 2021 12.16 12.25 11.75 12.04 706,305 -0.03(-0.25%)
Apr 07, 2021 13.29 13.70 12.07 12.07 1,136,085 -1.70(-12.35%)
Apr 06, 2021 14.06 14.11 13.55 13.77 375,153 -0.31(-2.20%)
Apr 05, 2021 14.30 14.38 13.80 14.08 406,026 +0.08(+0.57%)
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.