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 (%)
Mar 31, 2023 3.000 3.120 2.950 3.080 439,897 +0.09(+3.01%)
Mar 30, 2023 3.000 3.060 2.950 2.990 388,990 +0.07(+2.40%)
Mar 29, 2023 2.770 2.945 2.770 2.920 469,600 +0.17(+6.18%)
Mar 28, 2023 2.770 2.780 2.630 2.750 729,816 -0.06(-2.14%)
Mar 27, 2023 2.900 2.905 2.800 2.810 462,877 -0.08(-2.77%)
Mar 24, 2023 2.790 2.900 2.775 2.890 475,973 +0.09(+3.21%)
Mar 23, 2023 2.950 2.950 2.740 2.800 745,589 -0.02(-0.71%)
Mar 22, 2023 2.880 3.045 2.820 2.820 602,882 -0.08(-2.76%)
Mar 21, 2023 2.860 2.945 2.750 2.900 679,641 +0.17(+6.23%)
Mar 20, 2023 2.930 2.930 2.665 2.730 1,082,009 -0.19(-6.51%)
Mar 17, 2023 3.170 3.200 2.920 2.920 2,457,291 -0.28(-8.75%)
Mar 16, 2023 3.130 3.230 3.020 3.200 734,845 +0.03(+0.95%)
Mar 15, 2023 3.110 3.210 3.000 3.170 693,638 -0.10(-3.06%)
Mar 14, 2023 3.450 3.480 3.215 3.270 772,877 +0.10(+3.15%)
Mar 13, 2023 3.120 3.220 3.010 3.170 877,021 -0.02(-0.63%)
Mar 10, 2023 3.660 3.730 3.130 3.190 1,058,618 -0.50(-13.55%)
Mar 09, 2023 3.830 3.930 3.680 3.690 713,273 -0.15(-3.91%)
Mar 08, 2023 3.710 3.850 3.660 3.840 461,649 +0.14(+3.78%)
Mar 07, 2023 3.690 3.705 3.574 3.700 383,741 -0.01(-0.27%)
Mar 06, 2023 3.670 3.740 3.530 3.710 539,245 +0.06(+1.64%)
Mar 03, 2023 3.510 3.680 3.455 3.650 441,364 +0.17(+4.89%)
Mar 02, 2023 3.510 3.525 3.290 3.480 738,989 -0.06(-1.69%)
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.