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

Akoustis Technologies Inc (NQ: AKTS )

0.5110 +0.0062 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2018 5.830 5.830 5.830 0 -0.08(-1.35%)
Mar 28, 2018 6.250 6.250 5.900 5.910 97,914 -0.32(-5.14%)
Mar 27, 2018 6.790 6.790 6.190 6.230 51,568 -0.51(-7.57%)
Mar 26, 2018 6.790 6.790 6.500 6.740 72,047 +0.10(+1.51%)
Mar 23, 2018 6.810 6.830 6.610 6.640 111,297 -0.08(-1.19%)
Mar 22, 2018 6.700 6.750 6.480 6.720 85,413 -0.01(-0.15%)
Mar 21, 2018 6.550 6.890 6.500 6.730 91,815 +0.17(+2.59%)
Mar 20, 2018 6.430 6.640 6.400 6.560 204,491 +0.19(+2.98%)
Mar 19, 2018 6.320 6.450 6.080 6.370 106,831 +0.02(+0.31%)
Mar 16, 2018 6.130 6.360 6.000 6.350 250,152 +0.21(+3.42%)
Mar 15, 2018 6.340 6.380 6.070 6.140 103,454 -0.22(-3.46%)
Mar 14, 2018 6.380 6.730 6.240 6.360 87,564 +0.04(+0.63%)
Mar 13, 2018 6.360 6.630 6.230 6.320 86,846 -0.02(-0.32%)
Mar 12, 2018 6.320 6.449 6.200 6.340 53,058 +0.08(+1.28%)
Mar 09, 2018 6.000 6.340 5.890 6.260 138,728 +0.32(+5.39%)
Mar 08, 2018 6.040 6.040 5.820 5.940 118,525 -0.06(-1.00%)
Mar 07, 2018 5.980 6.030 5.800 6.000 298,579 +0.02(+0.33%)
Mar 06, 2018 6.140 6.210 5.920 5.980 91,803 -0.11(-1.81%)
Mar 05, 2018 6.260 6.260 5.820 6.090 234,070 -0.17(-2.72%)
Mar 02, 2018 5.770 6.300 5.540 6.260 159,157 +0.47(+8.12%)
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.