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 (%)
Jan 31, 2024 0.6000 0.6250 0.5850 0.5735 1,004,646 -0.02(-3.71%)
Jan 30, 2024 0.5700 0.6338 0.5600 0.5956 837,659 +0.03(+5.83%)
Jan 29, 2024 0.5800 0.5990 0.5350 0.5628 1,261,810 +0.02(+3.15%)
Jan 26, 2024 0.5400 0.6000 0.5168 0.5456 2,105,361 +0.00(+0.48%)
Jan 25, 2024 0.4572 0.5900 0.4500 0.5430 5,435,117 -0.16(-22.93%)
Jan 24, 2024 0.6800 0.7479 0.6698 0.7046 308,706 +0.00(+0.10%)
Jan 23, 2024 0.7200 0.7400 0.7000 0.7039 152,661 -0.02(-2.92%)
Jan 22, 2024 0.7502 0.7737 0.7000 0.7251 307,729 -0.01(-2.01%)
Jan 19, 2024 0.7200 0.7545 0.6815 0.7400 489,396 +0.04(+5.71%)
Jan 18, 2024 0.8000 0.9800 0.6775 0.7000 4,161,344 +0.07(+10.57%)
Jan 17, 2024 0.6001 0.6661 0.6000 0.6331 459,164 +0.04(+7.14%)
Jan 16, 2024 0.6500 0.6529 0.5811 0.5909 484,050 -0.06(-9.50%)
Jan 12, 2024 0.7000 0.7600 0.6500 0.6529 375,138 -0.05(-7.25%)
Jan 11, 2024 0.7801 0.7801 0.7000 0.7039 317,874 -0.05(-7.06%)
Jan 10, 2024 0.7490 0.7797 0.7110 0.7574 339,880 +0.01(+1.81%)
Jan 09, 2024 0.7207 0.7980 0.7207 0.7439 175,396 +0.02(+3.15%)
Jan 08, 2024 0.7437 0.7579 0.6900 0.7212 461,120 -0.04(-5.76%)
Jan 05, 2024 0.7700 0.7800 0.7400 0.7653 297,104 +0.02(+3.13%)
Jan 04, 2024 0.7402 0.7740 0.7200 0.7421 309,039 -0.02(-2.74%)
Jan 03, 2024 0.8000 0.8163 0.7151 0.7630 437,998 -0.04(-4.63%)
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.