Akoustis Technologies Inc (NQ: AKTS )

9.610 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.630 6.730 6.530 6.620 40,428 +0.06(+0.91%)
May 30, 2018 6.699 6.755 6.410 6.560 42,394 -0.04(-0.61%)
May 29, 2018 6.590 6.790 6.500 6.600 60,677 -0.03(-0.45%)
May 25, 2018 6.630 6.630 6.630 0 +0.02(+0.30%)
May 24, 2018 6.670 6.720 6.400 6.610 55,943 +0.03(+0.46%)
May 23, 2018 6.460 6.740 6.460 6.580 33,659 +0.10(+1.54%)
May 22, 2018 6.760 6.760 6.450 6.480 45,928 -0.11(-1.67%)
May 21, 2018 6.450 6.650 6.280 6.590 35,349 +0.20(+3.13%)
May 18, 2018 6.600 6.600 6.310 6.390 48,324 -0.19(-2.89%)
May 17, 2018 6.770 6.880 6.530 6.580 74,521 -0.21(-3.09%)
May 16, 2018 6.710 6.880 6.280 6.790 141,627 +0.14(+2.11%)
May 15, 2018 6.890 6.900 6.620 6.650 49,468 -0.27(-3.90%)
May 14, 2018 6.900 6.980 6.770 6.920 124,222 +0.11(+1.62%)
May 11, 2018 5.900 6.890 5.799 6.810 225,301 +0.89(+15.03%)
May 10, 2018 5.930 5.990 5.630 5.920 65,110 -0.01(-0.17%)
May 09, 2018 5.710 5.980 5.645 5.930 57,567 +0.24(+4.22%)
May 08, 2018 5.580 5.750 5.580 5.690 27,397 -0.03(-0.52%)
May 07, 2018 5.530 5.940 5.530 5.720 59,287 +0.20(+3.62%)
May 04, 2018 5.420 5.650 5.420 5.520 43,574 +0.03(+0.55%)
May 03, 2018 5.690 5.820 5.450 5.490 51,152 -0.18(-3.17%)
May 02, 2018 5.330 5.750 5.300 5.670 131,348 +0.36(+6.78%)
May 01, 2018 5.050 5.380 5.050 5.310 54,468 +0.24(+4.73%)
Apr 30, 2018 5.050 5.110 5.000 5.070 19,240 +0.02(+0.40%)
Apr 27, 2018 5.110 5.130 5.040 5.050 35,769 -0.06(-1.17%)
Apr 26, 2018 5.060 5.210 5.020 5.110 39,323 +0.06(+1.19%)
Apr 25, 2018 5.080 5.115 5.000 5.050 43,715 -0.03(-0.59%)
Apr 24, 2018 5.240 5.386 5.050 5.080 46,531 -0.10(-1.93%)
Apr 23, 2018 5.110 5.220 5.080 5.180 37,535 +0.11(+2.17%)
Apr 20, 2018 5.200 5.243 5.020 5.070 39,820 -0.16(-3.06%)
Apr 19, 2018 5.300 5.300 5.200 5.230 31,581 -0.08(-1.51%)
Apr 18, 2018 5.350 5.370 5.190 5.310 83,427 +0.02(+0.38%)
Apr 17, 2018 5.170 5.690 5.100 5.290 225,569 +0.38(+7.74%)
Apr 16, 2018 5.080 5.080 4.860 4.910 64,792 -0.17(-3.35%)
Apr 13, 2018 5.090 5.178 4.980 5.080 89,464 +0.03(+0.59%)
Apr 12, 2018 5.020 5.120 4.910 5.050 96,630 +0.07(+1.41%)
Apr 11, 2018 5.120 5.180 4.950 4.980 255,466 -0.18(-3.49%)
Apr 10, 2018 5.340 5.340 5.140 5.160 85,258 -0.07(-1.34%)
Apr 09, 2018 5.420 5.420 5.160 5.230 116,202 -0.15(-2.79%)
Apr 06, 2018 5.580 5.580 5.300 5.380 92,090 -0.19(-3.41%)
Apr 05, 2018 5.620 5.800 5.430 5.570 97,600 -0.05(-0.89%)
Apr 04, 2018 5.330 5.690 5.210 5.620 99,452 +0.21(+3.88%)
Apr 03, 2018 5.330 5.450 5.290 5.410 130,049 +0.14(+2.66%)
Apr 02, 2018 5.810 5.810 5.230 5.270 296,918 -0.56(-9.61%)
Mar 29, 2018 5.830 5.830 5.830 0 -0.08(-1.35%)
Mar 28, 2018 6.250 6.250 5.900 5.910 97,914 -0.32(-5.14%)
Mar 27, 2018 6.790 6.790 6.190 6.230 51,568 -0.51(-7.57%)
Mar 26, 2018 6.790 6.790 6.500 6.740 72,047 +0.10(+1.51%)
Mar 23, 2018 6.810 6.830 6.610 6.640 111,297 -0.08(-1.19%)
Mar 22, 2018 6.700 6.750 6.480 6.720 85,413 -0.01(-0.15%)
Mar 21, 2018 6.550 6.890 6.500 6.730 91,815 +0.17(+2.59%)
Mar 20, 2018 6.430 6.640 6.400 6.560 204,491 +0.19(+2.98%)
Mar 19, 2018 6.320 6.450 6.080 6.370 106,831 +0.02(+0.31%)
Mar 16, 2018 6.130 6.360 6.000 6.350 250,152 +0.21(+3.42%)
Mar 15, 2018 6.340 6.380 6.070 6.140 103,454 -0.22(-3.46%)
Mar 14, 2018 6.380 6.730 6.240 6.360 87,564 +0.04(+0.63%)
Mar 13, 2018 6.360 6.630 6.230 6.320 86,846 -0.02(-0.32%)
Mar 12, 2018 6.320 6.449 6.200 6.340 53,058 +0.08(+1.28%)
Mar 09, 2018 6.000 6.340 5.890 6.260 138,728 +0.32(+5.39%)
Mar 08, 2018 6.040 6.040 5.820 5.940 118,525 -0.06(-1.00%)
Mar 07, 2018 5.980 6.030 5.800 6.000 298,579 +0.02(+0.33%)
Mar 06, 2018 6.140 6.210 5.920 5.980 91,803 -0.11(-1.81%)
Mar 05, 2018 6.260 6.260 5.820 6.090 234,070 -0.17(-2.72%)
Mar 02, 2018 5.770 6.300 5.540 6.260 159,157 +0.47(+8.12%)
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.