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 (%)
Nov 30, 2023 0.6100 0.6100 0.5560 0.5700 1,126,382 -0.03(-4.57%)
Nov 29, 2023 0.6114 0.6450 0.5800 0.5973 644,463 -0.01(-2.08%)
Nov 28, 2023 0.6500 0.6588 0.5900 0.6100 667,730 -0.04(-5.91%)
Nov 27, 2023 0.6040 0.6698 0.6040 0.6483 837,426 +0.03(+4.40%)
Nov 24, 2023 0.6177 0.6727 0.6101 0.6210 267,279 +0.00(+0.58%)
Nov 22, 2023 0.6000 0.6700 0.5900 0.6174 468,661 +0.01(+1.76%)
Nov 21, 2023 0.6052 0.6209 0.5800 0.6067 391,340 +0.01(+1.12%)
Nov 20, 2023 0.6963 0.7200 0.5780 0.6000 486,642 -0.11(-15.29%)
Nov 17, 2023 0.7133 0.7519 0.7000 0.7083 537,279 +0.02(+2.95%)
Nov 16, 2023 0.8278 0.8278 0.6700 0.6880 833,227 -0.07(-8.98%)
Nov 15, 2023 0.6320 0.7770 0.6150 0.7559 709,967 +0.13(+19.98%)
Nov 14, 2023 0.5900 0.6400 0.5800 0.6300 470,775 +0.04(+6.44%)
Nov 13, 2023 0.6300 0.6500 0.4900 0.5919 1,158,986 +0.03(+5.68%)
Nov 10, 2023 0.4900 0.5872 0.4700 0.5601 566,153 +0.07(+15.44%)
Nov 09, 2023 0.5630 0.6298 0.4850 0.4852 947,811 -0.09(-16.30%)
Nov 08, 2023 0.5700 0.6099 0.5500 0.5797 276,435 +0.02(+2.97%)
Nov 07, 2023 0.5870 0.6074 0.5600 0.5630 352,548 -0.03(-4.32%)
Nov 06, 2023 0.6800 0.6805 0.5818 0.5884 780,088 -0.06(-8.92%)
Nov 03, 2023 0.5700 0.6560 0.5700 0.6460 682,616 +0.10(+17.65%)
Nov 02, 2023 0.5200 0.6398 0.5000 0.5491 646,619 +0.03(+5.86%)
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.