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, 2018 6.030 6.050 5.750 5.760 133,097 -0.23(-3.84%)
Feb 27, 2018 5.920 6.362 5.905 5.990 114,482 -0.09(-1.48%)
Feb 26, 2018 6.190 6.250 6.030 6.080 56,768 -0.04(-0.65%)
Feb 23, 2018 6.350 6.350 6.100 6.120 196,761 -0.23(-3.62%)
Feb 22, 2018 6.950 6.950 6.330 6.350 181,873 -0.51(-7.43%)
Feb 21, 2018 6.780 7.050 6.756 6.860 212,237 +0.11(+1.63%)
Feb 20, 2018 6.280 6.770 6.260 6.750 117,743 +0.49(+7.83%)
Feb 16, 2018 6.260 6.260 6.260 0 +0.04(+0.64%)
Feb 15, 2018 6.000 6.260 5.780 6.220 129,547 +0.30(+5.07%)
Feb 14, 2018 6.050 5.790 5.920 130,885 +0.03(+0.51%)
Feb 13, 2018 5.880 5.920 5.760 5.890 91,720 -0.08(-1.34%)
Feb 12, 2018 6.070 6.073 5.890 5.970 100,109 -0.09(-1.49%)
Feb 09, 2018 6.090 6.120 5.770 6.060 214,106 +0.29(+5.03%)
Feb 08, 2018 5.900 6.240 5.710 5.770 139,013 -0.10(-1.70%)
Feb 07, 2018 6.040 6.150 5.800 5.870 75,809 -0.15(-2.49%)
Feb 06, 2018 5.750 6.100 5.650 6.020 118,085 +0.22(+3.79%)
Feb 05, 2018 5.887 5.887 5.820 5.800 50,774 -0.04(-0.68%)
Feb 02, 2018 5.910 5.920 5.770 5.840 89,287 -0.10(-1.68%)
Feb 01, 2018 5.800 5.980 5.750 5.940 64,279 +0.12(+2.06%)
Jan 31, 2018 5.890 6.150 5.770 5.820 99,250 +0.01(+0.17%)
Jan 30, 2018 5.790 6.150 5.620 5.810 108,554 +0.02(+0.35%)
Jan 29, 2018 6.150 6.150 5.700 5.790 169,484 -0.36(-5.85%)
Jan 26, 2018 6.240 6.240 6.100 6.150 90,403 -0.04(-0.65%)
Jan 25, 2018 6.250 6.280 6.110 6.190 34,550 -0.01(-0.16%)
Jan 24, 2018 6.440 6.480 5.850 6.200 163,663 -0.14(-2.21%)
Jan 23, 2018 6.620 6.710 6.250 6.340 118,900 -0.30(-4.52%)
Jan 22, 2018 6.320 6.790 6.320 6.640 96,681 +0.02(+0.30%)
Jan 19, 2018 6.710 7.130 6.550 6.620 192,117 -0.09(-1.34%)
Jan 18, 2018 6.570 6.929 6.300 6.710 132,671 +0.25(+3.87%)
Jan 17, 2018 6.470 7.096 6.380 6.460 77,652 +0.09(+1.41%)
Jan 16, 2018 6.630 6.650 6.280 6.370 175,366 -0.09(-1.39%)
Jan 12, 2018 6.460 6.460 6.460 0 -0.10(-1.52%)
Jan 11, 2018 6.470 6.780 6.300 6.560 105,121 +0.15(+2.34%)
Jan 10, 2018 6.480 6.490 6.230 6.410 82,811 -0.08(-1.23%)
Jan 09, 2018 6.600 6.800 6.250 6.490 70,825 -0.14(-2.11%)
Jan 08, 2018 6.750 6.950 6.550 6.630 69,747 -0.12(-1.78%)
Jan 05, 2018 6.870 6.870 6.600 6.750 68,379 -0.07(-1.03%)
Jan 04, 2018 6.740 6.920 6.560 6.820 60,247 +0.23(+3.49%)
Jan 03, 2018 6.700 6.750 6.520 6.590 51,898 -0.12(-1.79%)
Jan 02, 2018 6.370 6.830 6.370 6.710 86,028 +0.48(+7.70%)
Dec 29, 2017 6.230 6.230 6.230 0 -0.22(-3.41%)
Dec 28, 2017 6.080 6.520 5.910 6.450 77,719 +0.37(+6.09%)
Dec 27, 2017 6.010 6.150 5.970 6.080 81,357 +0.09(+1.50%)
Dec 26, 2017 6.180 6.320 5.910 5.990 45,626 -0.19(-3.07%)
Dec 22, 2017 6.270 6.570 6.160 6.180 66,427 -0.18(-2.83%)
Dec 21, 2017 5.900 6.545 5.890 6.360 79,669 +0.49(+8.35%)
Dec 20, 2017 6.220 6.587 5.750 5.870 132,424 -0.37(-5.93%)
Dec 19, 2017 6.590 7.030 6.150 6.240 156,641 -0.52(-7.69%)
Dec 18, 2017 6.500 6.800 6.340 6.760 87,516 +0.21(+3.21%)
Dec 15, 2017 6.880 7.090 6.510 6.550 175,547 -0.25(-3.68%)
Dec 14, 2017 6.400 7.210 6.315 6.800 79,398 +0.46(+7.26%)
Dec 13, 2017 6.440 6.740 6.260 6.340 40,332 -0.07(-1.09%)
Dec 12, 2017 6.780 7.060 6.350 6.410 81,269 -0.38(-5.60%)
Dec 11, 2017 7.100 7.249 6.730 6.790 79,408 -0.16(-2.30%)
Dec 08, 2017 6.950 7.300 6.650 6.950 98,773 +0.00(+0.00%)
Dec 07, 2017 7.240 7.240 6.500 6.950 77,801 -0.13(-1.84%)
Dec 06, 2017 6.750 7.160 6.680 7.080 74,263 +0.36(+5.36%)
Dec 05, 2017 6.640 6.840 6.540 6.720 33,514 +0.19(+2.91%)
Dec 04, 2017 6.850 6.875 6.410 6.530 55,709 -0.25(-3.69%)
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.