Akoustis Technologies Inc (NQ: AKTS )

8.610 USD -0.600 (-6.51%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 5.800 5.850 5.430 5.790 213,813 +0.03(+0.52%)
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%)
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.