Akoustis Technologies Inc (NQ: AKTS )

8.880 USD +0.400 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.420 7.516 7.220 7.320 372,400 +0.08(+1.10%)
Aug 29, 2019 7.130 7.360 7.100 7.240 621,317 +0.16(+2.26%)
Aug 28, 2019 7.000 7.110 6.920 7.080 764,890 +0.16(+2.31%)
Aug 27, 2019 6.360 6.950 6.290 6.920 873,117 +0.61(+9.67%)
Aug 26, 2019 7.100 7.390 6.200 6.310 1,255,844 -0.48(-7.07%)
Aug 23, 2019 6.510 7.100 6.500 6.790 982,300 +0.35(+5.43%)
Aug 22, 2019 6.700 6.750 6.400 6.440 166,342 -0.25(-3.74%)
Aug 21, 2019 6.550 6.750 6.480 6.690 346,543 +0.19(+2.92%)
Aug 20, 2019 6.450 6.580 6.310 6.500 206,713 +0.08(+1.25%)
Aug 19, 2019 6.250 6.480 6.110 6.420 350,006 +0.28(+4.56%)
Aug 16, 2019 5.740 6.350 5.670 6.140 409,200 +0.42(+7.34%)
Aug 15, 2019 5.810 5.880 5.680 5.720 160,078 -0.14(-2.39%)
Aug 14, 2019 5.800 5.910 5.640 5.860 275,856 +0.01(+0.17%)
Aug 13, 2019 6.000 6.000 5.710 5.850 370,749 +0.29(+5.22%)
Aug 12, 2019 5.490 5.560 5.310 5.560 192,265 +0.03(+0.54%)
Aug 09, 2019 5.590 5.670 5.320 5.530 212,800 -0.07(-1.25%)
Aug 08, 2019 5.560 5.700 5.477 5.600 209,467 +0.08(+1.45%)
Aug 07, 2019 5.370 5.605 5.240 5.520 303,221 +0.07(+1.28%)
Aug 06, 2019 5.520 5.580 5.350 5.450 318,609 -0.05(-0.91%)
Aug 05, 2019 5.610 5.610 5.410 5.500 310,513 -0.16(-2.83%)
Aug 02, 2019 5.590 5.742 5.480 5.660 171,000 +0.04(+0.71%)
Aug 01, 2019 5.830 5.950 5.590 5.620 328,707 -0.20(-3.44%)
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%)
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.