Akoustis Technologies Inc (NQ: AKTS )

8.590 USD -0.620 (-6.73%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.980 6.020 5.800 5.810 173,700 -0.15(-2.52%)
Mar 28, 2019 5.970 6.080 5.850 5.960 173,018 +0.01(+0.17%)
Mar 27, 2019 6.040 6.230 5.770 5.950 255,713 -0.08(-1.33%)
Mar 26, 2019 6.250 6.300 5.890 6.030 347,640 -0.16(-2.58%)
Mar 25, 2019 6.540 6.620 6.130 6.190 185,508 -0.34(-5.21%)
Mar 22, 2019 6.760 6.810 6.430 6.530 185,000 -0.22(-3.26%)
Mar 21, 2019 6.800 6.910 6.710 6.750 154,652 +0.02(+0.30%)
Mar 20, 2019 6.690 6.790 6.530 6.730 247,625 +0.05(+0.75%)
Mar 19, 2019 6.460 6.740 6.340 6.680 166,424 +0.23(+3.57%)
Mar 18, 2019 6.520 6.670 6.200 6.450 337,860 -0.07(-1.07%)
Mar 15, 2019 6.260 6.650 6.260 6.520 322,800 +0.29(+4.65%)
Mar 14, 2019 6.490 6.575 6.200 6.230 195,632 -0.22(-3.41%)
Mar 13, 2019 6.250 6.491 6.087 6.450 310,829 +0.23(+3.70%)
Mar 12, 2019 6.120 6.400 6.020 6.220 343,517 +0.12(+1.97%)
Mar 11, 2019 5.990 6.190 5.820 6.100 190,184 +0.10(+1.67%)
Mar 08, 2019 6.070 6.200 6.000 6.000 146,100 -0.16(-2.60%)
Mar 07, 2019 6.210 6.380 5.430 6.160 793,259 -0.09(-1.44%)
Mar 06, 2019 6.300 6.360 6.100 6.250 137,736 -0.07(-1.11%)
Mar 05, 2019 6.530 6.560 5.840 6.320 403,421 -0.27(-4.10%)
Mar 04, 2019 6.700 6.750 6.450 6.590 100,594 -0.05(-0.75%)
Mar 01, 2019 6.465 6.840 6.465 6.640 180,900 +0.06(+0.91%)
Feb 28, 2019 6.590 6.670 6.420 6.580 117,702 +0.02(+0.30%)
Feb 27, 2019 6.860 6.940 6.560 6.560 137,282 -0.32(-4.65%)
Feb 26, 2019 7.050 7.130 6.780 6.880 94,610 -0.15(-2.13%)
Feb 25, 2019 7.050 7.190 6.960 7.030 144,172 +0.07(+1.01%)
Feb 22, 2019 6.810 7.060 6.670 6.960 177,800 +0.14(+2.05%)
Feb 21, 2019 6.830 6.906 6.690 6.820 143,178 -0.06(-0.87%)
Feb 20, 2019 7.210 7.210 6.600 6.880 269,495 -0.07(-1.01%)
Feb 19, 2019 7.100 7.155 6.530 6.950 254,749 +0.14(+2.06%)
Feb 15, 2019 6.800 7.020 6.770 6.810 159,400 +0.01(+0.15%)
Feb 14, 2019 6.940 7.030 6.760 6.800 122,363 -0.14(-2.02%)
Feb 13, 2019 7.120 7.195 6.800 6.940 191,070 -0.22(-3.07%)
Feb 12, 2019 7.310 7.387 7.120 7.160 109,063 -0.13(-1.78%)
Feb 11, 2019 7.360 7.540 7.230 7.290 182,190 -0.03(-0.41%)
Feb 08, 2019 7.030 7.360 7.000 7.320 157,100 +0.27(+3.83%)
Feb 07, 2019 7.120 7.140 6.830 7.050 156,860 -0.12(-1.67%)
Feb 06, 2019 7.040 7.360 6.990 7.170 189,882 +0.10(+1.41%)
Feb 05, 2019 7.170 7.265 6.600 7.070 453,845 -0.15(-2.08%)
Feb 04, 2019 7.260 7.485 7.120 7.220 212,765 -0.07(-0.96%)
Feb 01, 2019 7.500 7.620 6.950 7.290 304,000 -0.26(-3.44%)
Jan 31, 2019 7.720 7.864 7.520 7.550 258,000 -0.04(-0.53%)
Jan 30, 2019 7.250 7.600 7.160 7.590 313,299 +0.39(+5.42%)
Jan 29, 2019 7.360 7.500 7.160 7.200 383,066 -0.10(-1.37%)
Jan 28, 2019 7.200 7.450 7.010 7.300 347,863 +0.10(+1.39%)
Jan 25, 2019 7.100 7.210 7.050 7.200 418,500 +0.20(+2.86%)
Jan 24, 2019 7.000 7.100 6.870 7.000 688,049 +0.40(+6.06%)
Jan 23, 2019 6.620 6.740 6.469 6.600 122,154 +0.00(+0.00%)
Jan 22, 2019 6.400 6.670 6.300 6.600 207,349 +0.20(+3.12%)
Jan 18, 2019 6.100 6.450 6.030 6.400 223,900 +0.27(+4.40%)
Jan 17, 2019 5.900 6.170 5.700 6.130 195,386 +0.10(+1.66%)
Jan 16, 2019 6.200 6.380 5.980 6.030 177,585 -0.16(-2.58%)
Jan 15, 2019 6.200 6.305 6.110 6.190 147,764 -0.01(-0.16%)
Jan 14, 2019 6.200 6.250 6.150 6.200 80,600 +0.00(+0.00%)
Jan 11, 2019 6.190 6.210 6.010 6.200 132,600 +0.03(+0.49%)
Jan 10, 2019 5.950 6.200 5.910 6.170 87,435 +0.20(+3.35%)
Jan 09, 2019 6.130 6.130 5.900 5.970 134,874 +0.02(+0.34%)
Jan 08, 2019 5.820 6.000 5.800 5.950 107,297 +0.19(+3.30%)
Jan 07, 2019 5.750 6.040 5.700 5.760 247,289 +0.04(+0.70%)
Jan 04, 2019 5.520 6.040 5.420 5.720 130,800 +0.23(+4.19%)
Jan 03, 2019 5.440 5.650 5.210 5.490 196,413 -0.11(-1.96%)
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.