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 (%)
Apr 30, 2020 8.980 9.310 8.770 9.060 882,011 +0.12(+1.34%)
Apr 29, 2020 8.800 9.250 8.610 8.940 1,162,366 +0.36(+4.20%)
Apr 28, 2020 8.960 8.980 8.420 8.580 1,062,463 -0.11(-1.27%)
Apr 27, 2020 8.380 8.980 8.190 8.690 1,124,464 +0.50(+6.11%)
Apr 24, 2020 8.090 8.300 7.754 8.190 734,900 +0.11(+1.36%)
Apr 23, 2020 8.500 8.630 7.930 8.080 992,874 -0.29(-3.46%)
Apr 22, 2020 7.300 8.630 7.300 8.370 2,995,081 +1.13(+15.61%)
Apr 21, 2020 7.470 7.720 7.150 7.240 516,360 -0.23(-3.08%)
Apr 20, 2020 7.450 7.950 7.310 7.470 622,294 -0.09(-1.19%)
Apr 17, 2020 7.720 7.950 7.350 7.560 584,300 -0.19(-2.45%)
Apr 16, 2020 7.880 7.880 7.070 7.750 822,399 +0.04(+0.52%)
Apr 15, 2020 7.590 7.900 7.160 7.710 760,209 +0.10(+1.31%)
Apr 14, 2020 8.000 8.060 7.340 7.610 1,224,405 -0.05(-0.65%)
Apr 13, 2020 7.700 8.110 7.200 7.660 2,595,266 +0.55(+7.74%)
Apr 09, 2020 6.490 7.470 6.429 7.110 2,886,300 +1.48(+26.29%)
Apr 08, 2020 5.440 5.660 5.180 5.630 694,022 +0.53(+10.39%)
Apr 07, 2020 5.090 5.110 4.780 5.100 434,763 +0.24(+4.94%)
Apr 06, 2020 4.550 4.890 4.550 4.860 389,633 +0.49(+11.21%)
Apr 03, 2020 4.570 4.870 4.210 4.370 395,200 -0.19(-4.17%)
Apr 02, 2020 4.660 4.860 4.441 4.560 404,823 +0.01(+0.22%)
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.