Akoustis Technologies Inc (NQ: AKTS )

8.500 USD -0.050 (-0.58%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 6.610 6.660 6.390 6.390 121,598 -0.21(-3.18%)
Apr 30, 2019 6.500 6.690 6.420 6.600 177,621 +0.09(+1.38%)
Apr 29, 2019 6.770 6.830 6.500 6.510 234,080 -0.26(-3.84%)
Apr 26, 2019 6.600 6.830 6.500 6.770 201,300 +0.19(+2.89%)
Apr 25, 2019 6.600 6.650 6.460 6.580 145,640 +0.01(+0.15%)
Apr 24, 2019 6.310 6.660 6.200 6.570 209,277 +0.24(+3.79%)
Apr 23, 2019 6.610 6.660 6.270 6.330 290,783 -0.29(-4.38%)
Apr 22, 2019 6.890 6.900 6.460 6.620 226,149 -0.27(-3.92%)
Apr 18, 2019 6.820 6.910 6.770 6.890 224,300 +0.11(+1.62%)
Apr 17, 2019 6.870 6.900 6.610 6.780 248,321 -0.04(-0.59%)
Apr 16, 2019 6.680 6.836 6.630 6.820 226,799 +0.22(+3.33%)
Apr 15, 2019 6.940 6.980 6.500 6.600 306,879 -0.20(-2.94%)
Apr 12, 2019 6.670 6.800 6.550 6.800 239,700 +0.19(+2.87%)
Apr 11, 2019 6.570 6.650 6.450 6.610 270,290 +0.11(+1.69%)
Apr 10, 2019 6.350 6.620 6.270 6.500 322,419 +0.16(+2.52%)
Apr 09, 2019 6.310 6.465 6.226 6.340 131,049 +0.03(+0.48%)
Apr 08, 2019 6.260 6.365 6.120 6.310 134,225 +0.05(+0.80%)
Apr 05, 2019 6.130 6.300 6.040 6.260 174,300 +0.15(+2.45%)
Apr 04, 2019 6.170 6.218 5.960 6.110 193,145 -0.07(-1.13%)
Apr 03, 2019 6.400 6.630 5.840 6.180 411,995 -0.22(-3.44%)
Apr 02, 2019 6.040 6.750 5.900 6.400 780,875 +0.61(+10.54%)
Apr 01, 2019 5.840 5.900 5.750 5.790 162,522 -0.02(-0.34%)
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%)
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.