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 (%)
Jul 31, 2017 7.000 7.074 6.720 6.940 96,060 +0.04(+0.58%)
Jul 28, 2017 6.530 6.980 6.500 6.900 41,403 +0.29(+4.39%)
Jul 27, 2017 6.960 6.960 6.520 6.610 51,593 -0.33(-4.76%)
Jul 26, 2017 6.900 7.250 6.900 6.940 76,481 -0.02(-0.29%)
Jul 25, 2017 7.300 7.330 6.860 6.960 78,344 -0.38(-5.18%)
Jul 24, 2017 7.200 7.490 7.200 7.340 48,933 +0.16(+2.23%)
Jul 21, 2017 7.830 7.830 7.130 7.180 61,906 -0.51(-6.63%)
Jul 20, 2017 7.650 7.800 7.360 7.690 87,867 -0.11(-1.41%)
Jul 19, 2017 7.990 8.210 7.660 7.800 68,083 -0.04(-0.51%)
Jul 18, 2017 7.000 8.030 7.000 7.840 320,373 +0.94(+13.62%)
Jul 17, 2017 7.500 7.530 6.860 6.900 93,066 -0.55(-7.38%)
Jul 14, 2017 7.500 7.670 7.440 7.450 99,913 +0.00(+0.00%)
Jul 13, 2017 8.140 8.160 7.390 7.450 79,399 -0.67(-8.25%)
Jul 12, 2017 8.360 8.500 8.090 8.120 23,537 -0.17(-2.05%)
Jul 11, 2017 8.480 8.500 8.230 8.290 56,250 -0.19(-2.24%)
Jul 10, 2017 8.600 8.640 8.350 8.480 32,702 -0.12(-1.40%)
Jul 07, 2017 8.500 8.600 8.350 8.600 23,225 +0.06(+0.70%)
Jul 06, 2017 8.570 8.660 8.450 8.540 57,927 -0.03(-0.35%)
Jul 05, 2017 8.370 8.600 8.350 8.570 53,789 +0.20(+2.39%)
Jul 03, 2017 8.740 8.770 8.350 8.370 52,609 -0.37(-4.23%)
Jun 30, 2017 9.000 9.000 8.700 8.740 41,609 -0.28(-3.10%)
Jun 29, 2017 8.960 9.140 8.700 9.020 85,839 +0.13(+1.46%)
Jun 28, 2017 8.870 9.100 8.710 8.890 61,237 +0.03(+0.34%)
Jun 27, 2017 8.910 9.150 8.800 8.860 46,408 -0.04(-0.45%)
Jun 26, 2017 9.510 9.780 8.880 8.900 63,912 -0.30(-3.26%)
Jun 23, 2017 8.800 9.240 8.800 9.200 925,486 +0.48(+5.50%)
Jun 22, 2017 8.710 9.200 8.680 8.720 102,719 -0.09(-1.02%)
Jun 21, 2017 8.500 8.830 8.380 8.810 50,086 +0.40(+4.76%)
Jun 20, 2017 8.600 8.740 8.350 8.410 141,517 -0.10(-1.18%)
Jun 19, 2017 9.340 9.360 8.500 8.510 76,547 -0.60(-6.59%)
Jun 16, 2017 9.000 9.290 8.850 9.110 480,492 +0.14(+1.56%)
Jun 15, 2017 9.470 9.480 8.850 8.970 164,418 -0.29(-3.13%)
Jun 14, 2017 9.910 9.980 9.110 9.260 143,668 -0.68(-6.84%)
Jun 13, 2017 9.910 10.18 9.910 9.940 82,190 -0.02(-0.20%)
Jun 12, 2017 10.00 10.19 9.925 9.960 85,510 -0.03(-0.30%)
Jun 09, 2017 10.20 10.20 9.850 9.990 63,075 -0.21(-2.06%)
Jun 08, 2017 9.030 10.20 9.020 10.20 78,009 +1.05(+11.48%)
Jun 07, 2017 9.400 9.400 9.000 9.150 116,349 -0.09(-0.97%)
Jun 06, 2017 9.400 9.400 9.000 9.240 51,154 +0.01(+0.11%)
Jun 05, 2017 9.360 9.750 9.010 9.230 86,844 +0.13(+1.43%)
Jun 02, 2017 9.960 10.06 8.650 9.100 347,555 -0.55(-5.70%)
Jun 01, 2017 9.870 10.00 9.620 9.650 28,003 -0.40(-3.98%)
May 31, 2017 9.850 10.10 9.850 10.05 33,657 +0.20(+2.03%)
May 30, 2017 10.80 10.80 9.700 9.850 21,296 -0.04(-0.40%)
May 26, 2017 9.740 10.05 9.730 9.890 24,348 -0.16(-1.59%)
May 25, 2017 9.810 10.24 9.810 10.05 46,427 +0.10(+1.01%)
May 24, 2017 10.06 10.24 9.860 9.950 24,055 -0.03(-0.30%)
May 23, 2017 9.920 10.00 9.850 9.980 20,147 -0.06(-0.60%)
May 22, 2017 10.48 10.50 9.860 10.04 39,378 -0.36(-3.46%)
May 19, 2017 9.820 10.45 9.820 10.40 32,524 +0.41(+4.10%)
May 18, 2017 10.00 10.00 9.820 9.990 34,662 -0.01(-0.10%)
May 17, 2017 10.05 10.10 9.920 10.00 16,710 +0.05(+0.50%)
May 16, 2017 10.39 10.39 9.910 9.950 33,135 -0.08(-0.80%)
May 15, 2017 10.10 10.10 9.820 10.03 18,539 -0.07(-0.69%)
May 12, 2017 10.10 10.10 9.930 10.10 32,400 +0.00(+0.00%)
May 11, 2017 10.16 10.20 9.750 10.10 54,646 +0.23(+2.33%)
May 10, 2017 9.684 9.980 9.500 9.870 71,847 +0.27(+2.81%)
May 09, 2017 9.680 9.820 9.400 9.600 58,861 -0.01(-0.10%)
May 08, 2017 9.740 9.755 9.550 9.610 23,659 -0.07(-0.67%)
May 05, 2017 9.450 9.800 9.450 9.675 16,567 +0.08(+0.78%)
May 04, 2017 9.780 9.780 9.330 9.600 71,662 -0.02(-0.21%)
May 03, 2017 10.00 10.00 9.500 9.620 36,682 -0.17(-1.74%)
May 02, 2017 9.570 9.990 9.570 9.790 23,875 +0.06(+0.62%)
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.