Akoustis Technologies Inc (NQ: AKTS )

9.210 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.620 7.280 6.460 7.240 745,000 +0.34(+4.93%)
Feb 27, 2020 7.020 7.270 6.800 6.900 779,992 -0.30(-4.17%)
Feb 26, 2020 7.230 7.240 7.030 7.200 413,435 +0.03(+0.42%)
Feb 25, 2020 7.620 7.620 7.000 7.170 775,150 -0.40(-5.28%)
Feb 24, 2020 7.780 7.800 7.500 7.570 387,478 -0.42(-5.32%)
Feb 21, 2020 8.180 8.200 7.860 7.995 321,300 -0.22(-2.62%)
Feb 20, 2020 8.160 8.360 8.140 8.210 260,136 +0.06(+0.74%)
Feb 19, 2020 7.880 8.260 7.830 8.150 439,024 +0.34(+4.35%)
Feb 18, 2020 7.740 7.940 7.720 7.810 233,330 -0.01(-0.13%)
Feb 14, 2020 7.640 7.840 7.580 7.820 251,500 +0.20(+2.62%)
Feb 13, 2020 7.530 7.670 7.435 7.620 176,168 +0.03(+0.40%)
Feb 12, 2020 7.600 7.800 7.520 7.590 219,352 +0.04(+0.53%)
Feb 11, 2020 7.500 7.650 7.400 7.550 285,377 +0.19(+2.65%)
Feb 10, 2020 7.250 7.400 7.160 7.355 353,710 +0.11(+1.45%)
Feb 07, 2020 7.370 7.540 7.230 7.250 301,200 -0.20(-2.68%)
Feb 06, 2020 7.570 7.620 7.300 7.450 240,480 -0.14(-1.84%)
Feb 05, 2020 7.550 7.700 7.230 7.590 371,751 +0.11(+1.47%)
Feb 04, 2020 7.220 7.742 7.070 7.480 501,065 +0.37(+5.20%)
Feb 03, 2020 7.500 7.569 7.035 7.110 837,864 -0.24(-3.27%)
Jan 31, 2020 7.650 7.658 7.128 7.350 517,400 -0.25(-3.29%)
Jan 30, 2020 7.850 7.905 7.390 7.600 608,290 -0.30(-3.80%)
Jan 29, 2020 8.320 8.320 7.530 7.900 738,981 -0.38(-4.59%)
Jan 28, 2020 8.260 8.350 8.120 8.280 348,190 +0.09(+1.10%)
Jan 27, 2020 8.490 8.500 8.160 8.190 481,699 -0.41(-4.77%)
Jan 24, 2020 8.740 8.780 8.340 8.600 692,900 -0.01(-0.12%)
Jan 23, 2020 8.720 8.780 8.360 8.610 1,028,663 +0.49(+6.03%)
Jan 22, 2020 8.320 8.420 8.000 8.120 328,854 -0.20(-2.40%)
Jan 21, 2020 8.850 8.970 8.200 8.320 413,036 -0.55(-6.20%)
Jan 17, 2020 8.890 8.930 8.667 8.870 240,400 +0.04(+0.45%)
Jan 16, 2020 8.940 8.940 8.750 8.830 243,898 -0.04(-0.39%)
Jan 15, 2020 9.070 9.250 8.800 8.865 590,411 -0.10(-1.06%)
Jan 14, 2020 8.870 9.023 8.600 8.960 508,544 +0.23(+2.63%)
Jan 13, 2020 8.750 8.880 8.650 8.730 272,415 +0.03(+0.34%)
Jan 10, 2020 8.820 8.886 8.650 8.700 508,800 -0.01(-0.11%)
Jan 09, 2020 8.590 8.730 8.570 8.710 332,965 +0.17(+1.99%)
Jan 08, 2020 8.710 8.750 8.430 8.540 328,305 -0.15(-1.73%)
Jan 07, 2020 8.150 8.740 8.120 8.690 552,269 +0.56(+6.89%)
Jan 06, 2020 8.110 8.250 8.048 8.130 150,714 -0.11(-1.39%)
Jan 03, 2020 8.020 8.480 8.020 8.245 142,600 +0.09(+1.17%)
Jan 02, 2020 8.080 8.180 7.900 8.150 170,137 +0.15(+1.88%)
Dec 31, 2019 7.930 8.100 7.900 8.000 174,900 +0.09(+1.14%)
Dec 30, 2019 7.880 7.960 7.630 7.910 170,567 +0.04(+0.51%)
Dec 27, 2019 7.860 8.010 7.650 7.870 331,000 +0.01(+0.19%)
Dec 26, 2019 7.880 7.890 7.650 7.855 171,627 -0.02(-0.32%)
Dec 24, 2019 7.880 7.910 7.650 7.880 117,700 -0.01(-0.13%)
Dec 23, 2019 8.040 8.150 7.810 7.890 212,529 -0.09(-1.13%)
Dec 20, 2019 8.200 8.200 7.890 7.980 261,500 -0.21(-2.56%)
Dec 19, 2019 8.060 8.210 7.900 8.190 179,426 +0.10(+1.24%)
Dec 18, 2019 8.230 8.250 8.010 8.090 172,336 -0.12(-1.46%)
Dec 17, 2019 8.150 8.260 8.030 8.210 329,676 +0.22(+2.75%)
Dec 16, 2019 8.100 8.150 7.890 7.990 313,958 -0.02(-0.25%)
Dec 13, 2019 8.070 8.090 7.700 8.010 263,000 +0.03(+0.38%)
Dec 12, 2019 6.690 8.020 6.650 7.980 1,822,225 +0.39(+5.14%)
Dec 11, 2019 7.500 7.620 7.330 7.590 200,770 +0.09(+1.20%)
Dec 10, 2019 7.550 7.675 7.447 7.500 152,052 -0.07(-0.92%)
Dec 09, 2019 8.040 8.060 7.550 7.570 328,638 -0.47(-5.85%)
Dec 06, 2019 7.870 8.120 7.860 8.040 282,400 +0.14(+1.77%)
Dec 05, 2019 7.870 7.950 7.760 7.900 118,149 +0.04(+0.51%)
Dec 04, 2019 8.000 8.020 7.790 7.860 251,325 +0.15(+1.95%)
Dec 03, 2019 7.670 7.760 7.520 7.710 240,535 +0.07(+0.92%)
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.