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 26, 2024 0.5766 0.5800 0.5226 0.5462 276,931 -0.02(-3.46%)
Apr 25, 2024 0.5700 0.5900 0.5425 0.5658 282,774 +0.01(+1.85%)
Apr 24, 2024 0.5900 0.5930 0.5550 0.5555 332,087 -0.05(-8.03%)
Apr 23, 2024 0.5500 0.6140 0.5200 0.6040 797,571 +0.06(+10.48%)
Apr 22, 2024 0.4900 0.5536 0.4870 0.5467 371,356 +0.06(+12.26%)
Apr 19, 2024 0.5000 0.5233 0.4825 0.4870 473,952 -0.02(-4.70%)
Apr 18, 2024 0.5135 0.5314 0.4800 0.5110 349,036 +0.01(+1.23%)
Apr 17, 2024 0.5190 0.5229 0.4900 0.5048 368,131 -0.00(-0.06%)
Apr 16, 2024 0.5200 0.5427 0.5050 0.5051 595,894 -0.02(-3.86%)
Apr 15, 2024 0.5800 0.5800 0.5050 0.5254 867,631 -0.05(-8.32%)
Apr 12, 2024 0.5760 0.6070 0.5600 0.5731 272,160 -0.03(-4.48%)
Apr 11, 2024 0.5840 0.6000 0.5700 0.6000 330,194 +0.02(+2.56%)
Apr 10, 2024 0.5800 0.6100 0.5607 0.5850 501,942 -0.01(-2.01%)
Apr 09, 2024 0.5900 0.6390 0.5800 0.5970 350,023 +0.00(+0.66%)
Apr 08, 2024 0.5897 0.6390 0.5800 0.5931 603,147 +0.02(+2.83%)
Apr 05, 2024 0.5900 0.6400 0.5500 0.5768 714,371 -0.02(-3.22%)
Apr 04, 2024 0.5900 0.6200 0.5801 0.5960 533,286 +0.01(+1.02%)
Apr 03, 2024 0.5700 0.5950 0.5313 0.5900 382,845 +0.05(+8.34%)
Apr 02, 2024 0.5600 0.5757 0.5400 0.5446 465,905 -0.01(-1.02%)
Apr 01, 2024 0.5907 0.5952 0.5300 0.5502 590,848 -0.04(-6.92%)
Mar 28, 2024 0.5700 0.6183 0.5700 0.5911 299,971 +0.01(+1.35%)
Mar 27, 2024 0.5467 0.5900 0.5402 0.5832 530,174 +0.04(+8.28%)
Mar 26, 2024 0.5605 0.6055 0.5300 0.5386 574,082 -0.03(-5.21%)
Mar 25, 2024 0.5700 0.5789 0.5651 0.5682 437,532 -0.00(-0.05%)
Mar 22, 2024 0.6100 0.6200 0.5510 0.5685 324,876 -0.05(-7.33%)
Mar 21, 2024 0.6390 0.6390 0.5900 0.6135 483,206 +0.01(+1.05%)
Mar 20, 2024 0.6000 0.6101 0.5575 0.6071 430,372 +0.00(+0.20%)
Mar 19, 2024 0.5400 0.6300 0.5400 0.6059 1,029,472 +0.07(+12.20%)
Mar 18, 2024 0.5835 0.6000 0.5347 0.5400 1,027,784 -0.00(-0.64%)
Mar 15, 2024 0.5600 0.6141 0.5435 0.5435 3,586,306 -0.02(-4.23%)
Mar 14, 2024 0.6100 0.6230 0.5675 0.5675 640,786 -0.03(-5.68%)
Mar 13, 2024 0.5968 0.6254 0.5900 0.6017 280,418 +0.01(+1.13%)
Mar 12, 2024 0.6246 0.6389 0.5950 0.5950 504,383 -0.03(-4.72%)
Mar 11, 2024 0.6300 0.6497 0.6138 0.6245 489,434 -0.01(-1.00%)
Mar 08, 2024 0.6200 0.6600 0.5950 0.6308 681,142 +0.01(+2.22%)
Mar 07, 2024 0.6200 0.6696 0.5900 0.6171 462,731 -0.01(-1.30%)
Mar 06, 2024 0.6040 0.6399 0.6019 0.6252 608,150 +0.03(+5.50%)
Mar 05, 2024 0.6000 0.6200 0.5850 0.5926 465,565 -0.01(-1.22%)
Mar 04, 2024 0.6250 0.6297 0.5610 0.5999 1,076,204 +0.00(+0.23%)
Mar 01, 2024 0.6433 0.6433 0.5900 0.5985 762,063 -0.02(-3.75%)
Feb 29, 2024 0.6103 0.6600 0.5920 0.6218 704,267 +0.00(+0.50%)
Feb 28, 2024 0.6500 0.6500 0.6100 0.6187 512,862 -0.02(-3.15%)
Feb 27, 2024 0.6400 0.6500 0.6220 0.6388 858,380 -0.01(-1.34%)
Feb 26, 2024 0.6500 0.7176 0.6250 0.6475 715,123 -0.00(-0.03%)
Feb 23, 2024 0.7100 0.7497 0.6400 0.6477 843,470 -0.09(-12.61%)
Feb 22, 2024 0.7800 0.7808 0.6900 0.7412 658,478 +0.01(+1.01%)
Feb 21, 2024 0.8388 0.8388 0.6978 0.7338 971,571 -0.06(-7.55%)
Feb 20, 2024 0.7800 0.8500 0.7700 0.7937 971,669 +0.01(+1.76%)
Feb 16, 2024 0.7400 0.8008 0.7300 0.7800 1,866,318 +0.05(+6.12%)
Feb 15, 2024 0.7000 0.7600 0.6900 0.7350 1,250,066 +0.06(+8.57%)
Feb 14, 2024 0.6422 0.7000 0.6422 0.6770 695,337 +0.06(+8.98%)
Feb 13, 2024 0.7100 0.7199 0.5905 0.6212 1,205,344 -0.11(-15.06%)
Feb 12, 2024 0.7000 0.7504 0.6983 0.7313 1,523,599 +0.05(+7.10%)
Feb 09, 2024 0.6900 0.6900 0.6400 0.6828 615,921 +0.02(+3.72%)
Feb 08, 2024 0.6500 0.6900 0.6221 0.6583 1,576,390 +0.03(+4.56%)
Feb 07, 2024 0.6068 0.6599 0.6000 0.6296 872,712 +0.02(+3.21%)
Feb 06, 2024 0.5925 0.6300 0.5507 0.6100 1,347,234 +0.03(+4.63%)
Feb 05, 2024 0.6300 0.6300 0.5830 0.5830 956,781 -0.03(-4.36%)
Feb 02, 2024 0.5583 0.6550 0.5534 0.6096 961,678 +0.06(+10.16%)
Feb 01, 2024 0.6400 0.6500 0.5200 0.5534 2,268,516 -0.02(-3.50%)
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%)
Jan 02, 2024 0.8500 0.9337 0.8000 0.8000 604,074 -0.03(-4.08%)
Dec 29, 2023 0.9100 0.9200 0.8133 0.8340 1,051,452 -0.07(-7.77%)
Dec 28, 2023 1.000 1.020 0.9020 0.9043 596,707 -0.09(-9.07%)
Dec 27, 2023 1.080 1.190 0.9600 0.9945 1,433,692 -0.07(-6.18%)
Dec 26, 2023 0.8800 1.140 0.8651 1.060 1,259,351 +0.22(+26.12%)
Dec 22, 2023 0.7120 0.8831 0.7120 0.8405 1,003,249 +0.11(+14.79%)
Dec 21, 2023 0.7400 0.7870 0.7100 0.7322 650,939 -0.00(-0.18%)
Dec 20, 2023 0.7500 0.8800 0.7200 0.7335 707,385 -0.01(-1.21%)
Dec 19, 2023 0.6759 0.7500 0.6702 0.7425 567,165 +0.08(+11.59%)
Dec 18, 2023 0.7900 0.7905 0.6636 0.6654 605,044 -0.11(-14.08%)
Dec 15, 2023 0.8200 0.8300 0.7301 0.7744 805,652 -0.06(-7.08%)
Dec 14, 2023 0.6300 0.8500 0.6300 0.8334 990,515 +0.21(+33.34%)
Dec 13, 2023 0.5556 0.6293 0.5405 0.6250 488,672 +0.05(+8.73%)
Dec 12, 2023 0.5370 0.6000 0.4850 0.5748 1,489,204 +0.05(+9.09%)
Dec 11, 2023 0.5501 0.5720 0.5200 0.5269 854,576 -0.03(-5.59%)
Dec 08, 2023 0.5600 0.6033 0.5459 0.5581 532,228 -0.01(-2.09%)
Dec 07, 2023 0.5964 0.6073 0.5456 0.5700 548,217 -0.01(-2.45%)
Dec 06, 2023 0.5700 0.6000 0.5655 0.5843 461,318 -0.00(-0.29%)
Dec 05, 2023 0.5906 0.6099 0.5400 0.5860 477,777 -0.02(-3.73%)
Dec 04, 2023 0.5700 0.6100 0.5397 0.6087 605,878 +0.04(+6.98%)
Dec 01, 2023 0.5688 0.5998 0.5501 0.5690 576,464 -0.00(-0.18%)
Nov 30, 2023 0.6100 0.6100 0.5560 0.5700 1,126,382 -0.03(-4.57%)
Nov 29, 2023 0.6114 0.6450 0.5800 0.5973 644,463 -0.01(-2.08%)
Nov 28, 2023 0.6500 0.6588 0.5900 0.6100 667,730 -0.04(-5.91%)
Nov 27, 2023 0.6040 0.6698 0.6040 0.6483 837,426 +0.03(+4.40%)
Nov 24, 2023 0.6177 0.6727 0.6101 0.6210 267,279 +0.00(+0.58%)
Nov 22, 2023 0.6000 0.6700 0.5900 0.6174 468,661 +0.01(+1.76%)
Nov 21, 2023 0.6052 0.6209 0.5800 0.6067 391,340 +0.01(+1.12%)
Nov 20, 2023 0.6963 0.7200 0.5780 0.6000 486,642 -0.11(-15.29%)
Nov 17, 2023 0.7133 0.7519 0.7000 0.7083 537,279 +0.02(+2.95%)
Nov 16, 2023 0.8278 0.8278 0.6700 0.6880 833,227 -0.07(-8.98%)
Nov 15, 2023 0.6320 0.7770 0.6150 0.7559 709,967 +0.13(+19.98%)
Nov 14, 2023 0.5900 0.6400 0.5800 0.6300 470,775 +0.04(+6.44%)
Nov 13, 2023 0.6300 0.6500 0.4900 0.5919 1,158,986 +0.03(+5.68%)
Nov 10, 2023 0.4900 0.5872 0.4700 0.5601 566,153 +0.07(+15.44%)
Nov 09, 2023 0.5630 0.6298 0.4850 0.4852 947,811 -0.09(-16.30%)
Nov 08, 2023 0.5700 0.6099 0.5500 0.5797 276,435 +0.02(+2.97%)
Nov 07, 2023 0.5870 0.6074 0.5600 0.5630 352,548 -0.03(-4.32%)
Nov 06, 2023 0.6800 0.6805 0.5818 0.5884 780,088 -0.06(-8.92%)
Nov 03, 2023 0.5700 0.6560 0.5700 0.6460 682,616 +0.10(+17.65%)
Nov 02, 2023 0.5200 0.6398 0.5000 0.5491 646,619 +0.03(+5.86%)
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.