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 (%)
May 29, 2020 7.360 7.520 7.170 7.390 610,200 +0.07(+0.96%)
May 28, 2020 7.900 8.000 7.290 7.320 623,346 -0.59(-7.46%)
May 27, 2020 8.300 8.300 7.710 7.910 593,197 -0.32(-3.89%)
May 26, 2020 8.410 8.500 8.210 8.230 532,560 +0.01(+0.12%)
May 22, 2020 8.390 8.400 8.000 8.220 458,700 +0.01(+0.12%)
May 21, 2020 7.860 8.490 7.800 8.210 1,347,406 +0.27(+3.40%)
May 20, 2020 7.850 8.090 7.710 7.940 408,843 +0.27(+3.52%)
May 19, 2020 8.000 8.100 7.630 7.670 601,791 -0.33(-4.13%)
May 18, 2020 7.890 8.080 7.760 8.000 503,125 +0.26(+3.36%)
May 15, 2020 7.510 7.970 7.320 7.740 418,200 +0.13(+1.71%)
May 14, 2020 7.270 7.640 7.000 7.610 469,986 +0.33(+4.53%)
May 13, 2020 8.100 8.168 7.250 7.280 967,103 -0.89(-10.89%)
May 12, 2020 8.480 8.500 8.150 8.170 430,677 -0.32(-3.77%)
May 11, 2020 8.450 8.550 8.050 8.490 721,803 -0.23(-2.69%)
May 08, 2020 8.500 8.985 8.350 8.725 587,900 +0.34(+4.12%)
May 07, 2020 8.740 8.830 8.250 8.380 629,398 -0.29(-3.34%)
May 06, 2020 8.550 8.890 8.510 8.670 601,141 +0.21(+2.48%)
May 05, 2020 8.090 8.874 8.070 8.460 931,345 +0.54(+6.82%)
May 04, 2020 8.280 8.360 7.750 7.920 783,163 -0.16(-1.98%)
May 01, 2020 8.740 8.930 7.690 8.080 1,162,000 -0.98(-10.82%)
Apr 30, 2020 8.980 9.310 8.770 9.060 882,011 +0.12(+1.34%)
Apr 29, 2020 8.800 9.250 8.610 8.940 1,162,366 +0.36(+4.20%)
Apr 28, 2020 8.960 8.980 8.420 8.580 1,062,463 -0.11(-1.27%)
Apr 27, 2020 8.380 8.980 8.190 8.690 1,124,464 +0.50(+6.11%)
Apr 24, 2020 8.090 8.300 7.754 8.190 734,900 +0.11(+1.36%)
Apr 23, 2020 8.500 8.630 7.930 8.080 992,874 -0.29(-3.46%)
Apr 22, 2020 7.300 8.630 7.300 8.370 2,995,081 +1.13(+15.61%)
Apr 21, 2020 7.470 7.720 7.150 7.240 516,360 -0.23(-3.08%)
Apr 20, 2020 7.450 7.950 7.310 7.470 622,294 -0.09(-1.19%)
Apr 17, 2020 7.720 7.950 7.350 7.560 584,300 -0.19(-2.45%)
Apr 16, 2020 7.880 7.880 7.070 7.750 822,399 +0.04(+0.52%)
Apr 15, 2020 7.590 7.900 7.160 7.710 760,209 +0.10(+1.31%)
Apr 14, 2020 8.000 8.060 7.340 7.610 1,224,405 -0.05(-0.65%)
Apr 13, 2020 7.700 8.110 7.200 7.660 2,595,266 +0.55(+7.74%)
Apr 09, 2020 6.490 7.470 6.429 7.110 2,886,300 +1.48(+26.29%)
Apr 08, 2020 5.440 5.660 5.180 5.630 694,022 +0.53(+10.39%)
Apr 07, 2020 5.090 5.110 4.780 5.100 434,763 +0.24(+4.94%)
Apr 06, 2020 4.550 4.890 4.550 4.860 389,633 +0.49(+11.21%)
Apr 03, 2020 4.570 4.870 4.210 4.370 395,200 -0.19(-4.17%)
Apr 02, 2020 4.660 4.860 4.441 4.560 404,823 +0.01(+0.22%)
Apr 01, 2020 5.250 5.250 4.500 4.550 850,612 -0.82(-15.27%)
Mar 31, 2020 5.360 5.630 5.170 5.370 404,678 +0.06(+1.13%)
Mar 30, 2020 5.350 5.780 5.200 5.310 479,376 -0.03(-0.56%)
Mar 27, 2020 4.940 5.650 4.790 5.340 626,700 +0.28(+5.53%)
Mar 26, 2020 4.500 5.080 4.460 5.060 489,641 +0.49(+10.72%)
Mar 25, 2020 4.530 4.840 4.395 4.570 562,600 +0.04(+0.88%)
Mar 24, 2020 4.410 4.710 4.200 4.530 687,014 +0.38(+9.16%)
Mar 23, 2020 4.430 4.540 4.010 4.150 603,933 -0.39(-8.59%)
Mar 20, 2020 4.870 5.160 4.232 4.540 1,088,200 -0.17(-3.61%)
Mar 19, 2020 4.310 5.000 4.270 4.710 542,378 +0.34(+7.78%)
Mar 18, 2020 4.900 4.900 4.270 4.370 779,940 -0.41(-8.58%)
Mar 17, 2020 4.460 5.000 4.450 4.780 1,345,844 +0.46(+10.65%)
Mar 16, 2020 3.910 4.380 3.760 4.320 776,638 -0.24(-5.26%)
Mar 13, 2020 4.650 4.821 3.920 4.560 1,075,100 +0.13(+2.93%)
Mar 12, 2020 4.950 5.070 4.390 4.430 832,529 -0.88(-16.57%)
Mar 11, 2020 5.510 5.710 5.100 5.310 394,343 -0.31(-5.52%)
Mar 10, 2020 5.680 5.900 5.162 5.620 655,647 +0.07(+1.26%)
Mar 09, 2020 5.910 6.000 5.520 5.550 685,077 -0.58(-9.46%)
Mar 06, 2020 6.480 6.520 6.040 6.130 509,200 -0.47(-7.12%)
Mar 05, 2020 6.510 6.674 6.320 6.600 442,568 -0.10(-1.49%)
Mar 04, 2020 6.970 6.976 6.430 6.700 958,961 -0.13(-1.90%)
Mar 03, 2020 7.140 7.300 6.820 6.830 501,970 -0.22(-3.12%)
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.