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 (%)
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%)
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.