Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5890 +0.0090 (+1.55%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.130 8.160 7.860 7.930 405,756 -0.18(-2.22%)
Aug 28, 2020 8.160 8.250 7.850 8.110 597,000 -0.03(-0.37%)
Aug 27, 2020 8.650 8.740 8.130 8.140 649,578 -0.49(-5.68%)
Aug 26, 2020 8.400 8.997 8.400 8.630 765,048 +0.23(+2.74%)
Aug 25, 2020 8.520 8.534 8.270 8.400 448,038 -0.01(-0.12%)
Aug 24, 2020 8.740 9.550 8.110 8.410 1,042,569 -0.26(-3.00%)
Aug 21, 2020 8.600 8.780 8.460 8.670 586,600 +0.19(+2.24%)
Aug 20, 2020 8.510 8.800 8.390 8.480 396,607 -0.12(-1.40%)
Aug 19, 2020 8.140 8.880 8.100 8.600 2,186,313 +0.65(+8.18%)
Aug 18, 2020 8.000 8.080 7.850 7.950 339,216 -0.05(-0.62%)
Aug 17, 2020 7.900 8.090 7.850 8.000 269,068 +0.12(+1.52%)
Aug 14, 2020 7.900 8.040 7.730 7.880 421,600 -0.04(-0.51%)
Aug 13, 2020 8.020 8.190 7.900 7.920 305,668 -0.09(-1.12%)
Aug 12, 2020 7.750 8.040 7.750 8.010 298,718 +0.30(+3.89%)
Aug 11, 2020 7.820 7.980 7.660 7.710 683,398 -0.03(-0.39%)
Aug 10, 2020 7.940 8.020 7.730 7.740 456,126 -0.20(-2.52%)
Aug 07, 2020 7.830 8.089 7.807 7.940 323,600 +0.04(+0.51%)
Aug 06, 2020 8.160 8.280 7.830 7.900 511,201 -0.25(-3.07%)
Aug 05, 2020 8.020 8.220 7.910 8.150 293,178 +0.10(+1.24%)
Aug 04, 2020 8.030 8.070 7.820 8.050 480,156 +0.06(+0.69%)
Aug 03, 2020 7.990 8.120 7.840 7.995 511,283 +0.05(+0.69%)
Jul 31, 2020 8.250 8.410 7.720 7.940 780,700 -0.28(-3.41%)
Jul 30, 2020 8.110 8.430 8.070 8.220 543,662 -0.03(-0.36%)
Jul 29, 2020 8.220 8.300 7.960 8.250 482,360 +0.17(+2.10%)
Jul 28, 2020 8.220 8.280 7.920 8.080 332,571 -0.17(-2.06%)
Jul 27, 2020 7.980 8.330 7.940 8.250 359,623 +0.30(+3.77%)
Jul 24, 2020 8.000 8.065 7.740 7.950 315,600 -0.14(-1.73%)
Jul 23, 2020 8.100 8.280 7.930 8.090 323,791 +0.03(+0.37%)
Jul 22, 2020 8.040 8.270 8.000 8.060 432,529 -0.21(-2.60%)
Jul 21, 2020 8.710 8.730 8.220 8.275 370,427 -0.21(-2.42%)
Jul 20, 2020 8.000 8.880 8.000 8.480 1,087,939 +0.51(+6.40%)
Jul 17, 2020 7.760 8.040 7.750 7.970 354,000 +0.22(+2.84%)
Jul 16, 2020 7.790 7.920 7.670 7.750 330,629 -0.20(-2.52%)
Jul 15, 2020 7.980 8.090 7.710 7.950 375,263 +0.12(+1.53%)
Jul 14, 2020 7.790 7.890 7.370 7.830 549,224 +0.04(+0.51%)
Jul 13, 2020 8.380 8.440 7.770 7.790 463,010 -0.51(-6.14%)
Jul 10, 2020 8.400 8.570 8.240 8.300 379,100 +0.00(+0.00%)
Jul 09, 2020 8.310 8.380 8.080 8.300 315,809 +0.02(+0.24%)
Jul 08, 2020 8.110 8.350 7.960 8.280 526,352 +0.17(+2.10%)
Jul 07, 2020 8.440 8.500 8.090 8.110 415,292 -0.33(-3.91%)
Jul 06, 2020 8.480 8.640 8.340 8.440 454,960 +0.14(+1.69%)
Jul 02, 2020 8.320 8.450 8.155 8.300 334,400 +0.14(+1.72%)
Jul 01, 2020 8.330 8.490 8.100 8.160 517,806 -0.13(-1.57%)
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%)
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.