Akoustis Technologies Inc (NQ: AKTS )

12.37 USD +0.33 (+2.74%)
Official Closing Price Updated: 7:33 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.88 13.43 12.84 13.34 484,876 +0.53(+4.14%)
Mar 30, 2021 12.75 12.88 12.17 12.81 694,312 -0.18(-1.39%)
Mar 29, 2021 12.62 13.07 12.50 12.99 552,816 +0.25(+1.96%)
Mar 26, 2021 12.93 13.16 12.19 12.74 666,500 -0.06(-0.47%)
Mar 25, 2021 12.50 12.86 12.10 12.80 829,045 -0.16(-1.23%)
Mar 24, 2021 13.52 13.55 12.88 12.96 599,599 -0.44(-3.28%)
Mar 23, 2021 13.63 14.02 13.24 13.40 607,929 -0.34(-2.51%)
Mar 22, 2021 13.50 14.08 13.17 13.74 594,160 +0.33(+2.50%)
Mar 19, 2021 13.28 13.78 12.95 13.41 1,226,900 +0.19(+1.44%)
Mar 18, 2021 13.63 13.70 13.09 13.22 736,224 -0.75(-5.37%)
Mar 17, 2021 13.09 14.05 12.95 13.97 588,508 +0.56(+4.18%)
Mar 16, 2021 13.74 13.77 12.80 13.41 945,723 -0.33(-2.40%)
Mar 15, 2021 14.43 14.44 13.52 13.74 875,387 -0.53(-3.71%)
Mar 12, 2021 14.00 14.54 13.78 14.27 688,700 -0.16(-1.11%)
Mar 11, 2021 13.97 14.62 13.66 14.43 1,174,277 +1.02(+7.61%)
Mar 10, 2021 13.13 13.85 12.89 13.41 1,430,117 +0.68(+5.34%)
Mar 09, 2021 12.06 13.15 12.06 12.73 1,079,356 +1.06(+9.08%)
Mar 08, 2021 12.57 12.80 11.56 11.67 1,011,623 -0.59(-4.81%)
Mar 05, 2021 12.88 13.00 11.26 12.26 1,985,900 -0.54(-4.22%)
Mar 04, 2021 13.35 13.80 12.56 12.80 1,588,895 -1.26(-8.96%)
Mar 03, 2021 14.85 14.94 14.00 14.06 539,044 -0.81(-5.45%)
Mar 02, 2021 15.66 15.66 14.82 14.87 445,137 -0.67(-4.31%)
Mar 01, 2021 14.70 15.62 14.50 15.54 601,949 +1.25(+8.75%)
Feb 26, 2021 14.50 14.88 13.94 14.29 580,300 -0.29(-1.99%)
Feb 25, 2021 15.01 15.21 14.51 14.58 753,141 -0.60(-3.95%)
Feb 24, 2021 15.49 15.86 14.81 15.18 427,180 +0.20(+1.34%)
Feb 23, 2021 14.50 15.05 13.18 14.98 1,579,630 -0.52(-3.35%)
Feb 22, 2021 15.83 15.94 15.28 15.50 615,216 -0.33(-2.08%)
Feb 19, 2021 14.95 15.93 14.95 15.83 600,600 +0.97(+6.53%)
Feb 18, 2021 14.75 15.13 14.54 14.86 597,818 -0.02(-0.13%)
Feb 17, 2021 15.50 15.50 14.60 14.88 901,756 -0.59(-3.81%)
Feb 16, 2021 16.10 16.44 15.35 15.47 1,033,228 -0.66(-4.09%)
Feb 12, 2021 16.25 16.53 15.60 16.13 799,200 -0.33(-2.00%)
Feb 11, 2021 17.00 17.23 16.08 16.46 807,131 -0.55(-3.23%)
Feb 10, 2021 17.70 17.85 16.75 17.01 808,991 -0.60(-3.41%)
Feb 09, 2021 17.25 17.95 16.91 17.61 682,154 +0.23(+1.32%)
Feb 08, 2021 18.50 18.63 17.20 17.38 1,354,801 -1.20(-6.46%)
Feb 05, 2021 18.50 18.85 17.70 18.58 1,278,800 +0.55(+3.05%)
Feb 04, 2021 17.36 18.13 16.62 18.03 2,202,055 +0.57(+3.26%)
Feb 03, 2021 17.96 18.12 17.20 17.46 978,445 -0.53(-2.95%)
Feb 02, 2021 16.65 19.15 16.44 17.99 2,117,366 +1.89(+11.74%)
Feb 01, 2021 15.93 16.91 15.18 16.10 1,548,927 +1.02(+6.76%)
Jan 29, 2021 15.54 16.15 14.93 15.08 1,078,900 -0.26(-1.69%)
Jan 28, 2021 16.73 17.13 15.11 15.34 1,113,163 -1.04(-6.35%)
Jan 27, 2021 15.61 17.39 15.54 16.38 1,104,312 +0.11(+0.68%)
Jan 26, 2021 17.35 17.36 15.93 16.27 1,050,444 -0.72(-4.24%)
Jan 25, 2021 15.76 17.96 15.66 16.99 1,910,355 +1.62(+10.54%)
Jan 22, 2021 14.85 15.37 14.47 15.37 687,400 +0.25(+1.65%)
Jan 21, 2021 14.65 15.34 14.26 15.12 709,676 +0.51(+3.49%)
Jan 20, 2021 14.92 15.43 14.39 14.61 801,545 +0.21(+1.46%)
Jan 19, 2021 13.29 14.88 13.26 14.40 916,113 +1.29(+9.84%)
Jan 15, 2021 13.49 13.83 12.94 13.11 459,200 -0.31(-2.31%)
Jan 14, 2021 13.00 13.70 13.00 13.42 441,132 +0.38(+2.91%)
Jan 13, 2021 13.14 13.20 12.85 13.04 516,154 -0.27(-2.03%)
Jan 12, 2021 13.51 13.55 12.96 13.31 624,347 -0.25(-1.84%)
Jan 11, 2021 13.26 13.77 13.15 13.56 725,315 +0.12(+0.86%)
Jan 08, 2021 13.31 14.24 13.12 13.45 999,200 +0.55(+4.31%)
Jan 07, 2021 12.50 13.19 12.46 12.89 717,838 +0.60(+4.88%)
Jan 06, 2021 12.56 13.12 12.06 12.29 901,121 -0.08(-0.65%)
Jan 05, 2021 11.89 12.52 11.86 12.37 725,640 +0.50(+4.21%)
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.