Akoustis Technologies Inc (NQ: AKTS )

9.110 USD -0.100 (-1.09%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.830 5.970 5.740 5.820 262,184 -0.04(-0.68%)
Jul 30, 2019 5.630 6.020 5.610 5.860 403,835 +0.25(+4.46%)
Jul 29, 2019 5.620 5.760 5.330 5.610 370,626 +0.01(+0.18%)
Jul 26, 2019 6.030 6.100 5.545 5.600 377,800 -0.42(-6.98%)
Jul 25, 2019 5.800 6.100 5.690 6.020 359,837 +0.23(+3.97%)
Jul 24, 2019 5.670 5.840 5.320 5.790 696,519 +0.14(+2.48%)
Jul 23, 2019 5.750 5.870 5.590 5.650 408,622 -0.12(-2.08%)
Jul 22, 2019 5.490 5.920 5.490 5.770 435,547 +0.25(+4.53%)
Jul 19, 2019 5.440 5.680 5.360 5.520 499,900 +0.07(+1.28%)
Jul 18, 2019 5.500 5.660 5.370 5.450 520,802 -0.06(-1.09%)
Jul 17, 2019 5.750 5.820 5.440 5.510 625,484 -0.27(-4.67%)
Jul 16, 2019 5.700 5.990 5.700 5.780 370,808 +0.09(+1.58%)
Jul 15, 2019 5.750 5.980 5.550 5.690 489,964 -0.06(-1.04%)
Jul 12, 2019 5.990 6.015 5.410 5.750 1,225,100 -0.27(-4.49%)
Jul 11, 2019 6.200 6.590 5.970 6.020 788,967 -0.26(-4.14%)
Jul 10, 2019 6.010 6.600 5.900 6.280 1,374,407 +0.96(+18.05%)
Jul 09, 2019 5.620 5.740 5.170 5.320 672,878 -0.35(-6.17%)
Jul 08, 2019 5.800 5.840 5.500 5.670 762,673 -0.15(-2.58%)
Jul 05, 2019 5.980 5.980 5.660 5.820 476,600 -0.18(-3.00%)
Jul 03, 2019 5.910 6.030 5.620 6.000 517,100 +0.09(+1.52%)
Jul 02, 2019 6.210 6.250 5.890 5.910 387,979 -0.36(-5.74%)
Jul 01, 2019 6.460 6.590 6.140 6.270 477,932 -0.13(-2.03%)
Jun 28, 2019 5.900 6.627 5.830 6.400 3,358,600 +0.50(+8.47%)
Jun 27, 2019 6.010 6.063 5.720 5.900 475,678 -0.10(-1.67%)
Jun 26, 2019 6.140 6.150 5.770 6.000 595,759 -0.01(-0.17%)
Jun 25, 2019 6.230 6.300 5.960 6.010 333,615 -0.23(-3.69%)
Jun 24, 2019 6.550 6.620 6.200 6.240 389,473 -0.30(-4.59%)
Jun 21, 2019 6.650 6.660 6.380 6.540 384,800 -0.14(-2.10%)
Jun 20, 2019 6.570 6.710 6.380 6.680 468,863 +0.13(+1.98%)
Jun 19, 2019 6.710 6.730 6.350 6.550 512,791 -0.14(-2.09%)
Jun 18, 2019 6.850 6.920 6.520 6.690 269,108 -0.12(-1.76%)
Jun 17, 2019 7.020 7.150 6.780 6.810 423,702 -0.22(-3.13%)
Jun 14, 2019 7.120 7.140 6.820 7.030 308,900 -0.15(-2.09%)
Jun 13, 2019 7.190 7.480 7.080 7.180 225,050 -0.03(-0.42%)
Jun 12, 2019 7.450 7.510 7.010 7.210 367,104 -0.26(-3.48%)
Jun 11, 2019 7.450 7.650 7.125 7.470 332,642 +0.04(+0.54%)
Jun 10, 2019 7.060 7.450 7.060 7.430 403,105 +0.33(+4.65%)
Jun 07, 2019 6.780 7.100 6.720 7.100 300,400 +0.33(+4.87%)
Jun 06, 2019 6.650 6.890 6.480 6.770 251,439 +0.10(+1.50%)
Jun 05, 2019 6.750 6.820 6.520 6.670 154,145 -0.05(-0.74%)
Jun 04, 2019 6.590 6.780 6.400 6.720 379,935 +0.14(+2.13%)
Jun 03, 2019 6.920 7.005 6.330 6.580 509,414 -0.38(-5.46%)
May 31, 2019 7.110 7.200 6.910 6.960 424,700 -0.26(-3.60%)
May 30, 2019 7.150 7.290 6.960 7.220 498,732 +0.25(+3.59%)
May 29, 2019 6.950 7.100 6.740 6.970 325,322 -0.01(-0.14%)
May 28, 2019 7.010 7.330 6.910 6.980 369,693 +0.02(+0.29%)
May 24, 2019 6.760 7.010 6.660 6.960 330,700 +0.21(+3.11%)
May 23, 2019 6.820 7.100 6.570 6.750 458,926 -0.02(-0.30%)
May 22, 2019 6.620 7.035 6.460 6.770 442,965 +0.11(+1.65%)
May 21, 2019 7.100 7.300 6.540 6.660 570,498 -0.38(-5.40%)
May 20, 2019 7.230 7.330 6.847 7.040 511,229 -0.35(-4.74%)
May 17, 2019 7.950 7.988 7.340 7.390 342,200 -0.58(-7.28%)
May 16, 2019 7.760 8.030 7.710 7.970 480,500 +0.22(+2.84%)
May 15, 2019 8.310 8.350 7.670 7.750 844,532 -0.60(-7.19%)
May 14, 2019 8.990 9.000 8.320 8.350 882,329 -0.54(-6.07%)
May 13, 2019 8.100 8.950 7.910 8.890 2,139,280 +0.68(+8.28%)
May 10, 2019 8.300 8.370 7.780 8.210 875,700 +0.17(+2.11%)
May 09, 2019 8.050 8.300 7.813 8.040 884,806 -0.12(-1.47%)
May 08, 2019 7.620 8.320 7.590 8.160 1,267,050 +0.45(+5.84%)
May 07, 2019 7.500 7.800 7.210 7.710 1,757,665 +1.31(+20.47%)
May 06, 2019 6.380 6.550 6.220 6.400 163,461 +0.02(+0.31%)
May 03, 2019 6.270 6.450 6.250 6.380 124,900 +0.10(+1.59%)
May 02, 2019 6.390 6.400 6.200 6.280 223,927 -0.11(-1.72%)
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.