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 (%)
Oct 31, 2019 8.360 8.420 7.780 8.170 416,555 -0.15(-1.80%)
Oct 30, 2019 8.250 8.460 8.169 8.320 201,805 +0.06(+0.73%)
Oct 29, 2019 8.340 8.430 8.150 8.260 153,345 -0.10(-1.20%)
Oct 28, 2019 8.400 8.480 8.200 8.360 249,553 -0.02(-0.24%)
Oct 25, 2019 8.480 8.660 8.360 8.380 149,900 -0.10(-1.18%)
Oct 24, 2019 8.340 8.560 8.220 8.480 403,558 +0.14(+1.68%)
Oct 23, 2019 8.100 8.350 8.000 8.340 293,664 +0.24(+2.96%)
Oct 22, 2019 8.120 8.230 8.010 8.100 321,586 +0.02(+0.25%)
Oct 21, 2019 8.220 8.297 8.040 8.080 202,075 -0.09(-1.10%)
Oct 18, 2019 8.150 8.350 7.900 8.170 157,000 -0.05(-0.61%)
Oct 17, 2019 7.710 8.270 7.710 8.220 383,844 +0.52(+6.75%)
Oct 16, 2019 7.720 7.880 7.570 7.700 234,131 -0.04(-0.52%)
Oct 15, 2019 7.720 7.890 7.660 7.740 521,548 +0.02(+0.26%)
Oct 14, 2019 8.030 8.040 7.620 7.720 455,865 -0.28(-3.50%)
Oct 11, 2019 8.140 8.290 7.910 8.000 171,900 -0.03(-0.37%)
Oct 10, 2019 8.110 8.230 8.010 8.030 499,345 -0.06(-0.74%)
Oct 09, 2019 7.990 8.200 7.890 8.090 513,853 +0.14(+1.76%)
Oct 08, 2019 7.550 8.050 7.540 7.950 361,365 +0.30(+3.92%)
Oct 07, 2019 7.890 8.090 7.490 7.650 405,782 -0.30(-3.77%)
Oct 04, 2019 7.570 8.050 7.465 7.950 382,000 +0.41(+5.44%)
Oct 03, 2019 7.490 7.666 7.320 7.540 207,284 -0.01(-0.13%)
Oct 02, 2019 7.500 7.680 7.320 7.550 499,635 -0.03(-0.40%)
Oct 01, 2019 7.780 8.025 7.500 7.580 267,203 -0.17(-2.19%)
Sep 30, 2019 7.580 7.910 7.540 7.750 295,631 +0.17(+2.31%)
Sep 27, 2019 7.740 7.750 7.500 7.575 298,500 -0.17(-2.19%)
Sep 26, 2019 7.850 7.960 7.580 7.745 250,294 -0.12(-1.46%)
Sep 25, 2019 7.910 8.050 7.680 7.860 338,540 -0.11(-1.38%)
Sep 24, 2019 8.500 8.770 7.910 7.970 697,985 -0.54(-6.35%)
Sep 23, 2019 8.250 8.560 8.110 8.510 597,836 +0.28(+3.40%)
Sep 20, 2019 7.930 8.336 7.812 8.230 895,900 +0.32(+4.05%)
Sep 19, 2019 7.650 8.050 7.650 7.910 701,373 +0.36(+4.77%)
Sep 18, 2019 7.270 7.560 7.050 7.550 1,006,384 -0.38(-4.79%)
Sep 17, 2019 7.850 7.930 7.710 7.930 413,475 +0.13(+1.67%)
Sep 16, 2019 8.090 8.120 7.550 7.800 567,523 -0.20(-2.50%)
Sep 13, 2019 8.300 8.310 7.890 8.000 529,500 -0.29(-3.50%)
Sep 12, 2019 8.210 8.350 8.010 8.290 372,950 +0.04(+0.48%)
Sep 11, 2019 8.250 8.530 8.150 8.250 550,320 +0.04(+0.49%)
Sep 10, 2019 7.990 8.210 7.885 8.210 363,416 +0.21(+2.63%)
Sep 09, 2019 8.160 8.270 7.710 8.000 565,267 -0.04(-0.50%)
Sep 06, 2019 7.600 8.230 7.540 8.040 943,300 +0.49(+6.49%)
Sep 05, 2019 7.400 7.600 7.320 7.550 534,764 +0.18(+2.44%)
Sep 04, 2019 7.180 7.440 7.180 7.370 321,506 +0.12(+1.66%)
Sep 03, 2019 7.380 7.450 6.950 7.250 339,099 -0.07(-0.96%)
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%)
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.