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, 2018 8.010 8.020 7.770 7.930 143,448 -0.10(-1.25%)
Jul 30, 2018 8.150 8.350 7.760 8.030 130,589 -0.12(-1.47%)
Jul 27, 2018 8.820 8.835 8.100 8.150 169,300 -0.67(-7.60%)
Jul 26, 2018 8.850 8.891 8.610 8.820 56,891 +0.01(+0.11%)
Jul 25, 2018 8.640 8.896 8.390 8.810 72,997 +0.17(+1.97%)
Jul 24, 2018 8.900 8.903 8.440 8.640 68,635 -0.10(-1.20%)
Jul 23, 2018 8.880 8.990 8.550 8.745 72,770 -0.08(-0.85%)
Jul 20, 2018 9.000 9.140 8.770 8.820 62,237 -0.15(-1.67%)
Jul 19, 2018 9.190 9.210 8.650 8.970 149,480 -0.25(-2.71%)
Jul 18, 2018 9.270 9.370 9.050 9.220 150,020 -0.06(-0.65%)
Jul 17, 2018 8.890 9.360 8.850 9.280 211,018 +0.44(+4.98%)
Jul 16, 2018 9.000 9.140 8.626 8.840 204,085 +0.04(+0.45%)
Jul 13, 2018 8.720 8.869 8.650 8.800 99,828 +0.11(+1.27%)
Jul 12, 2018 8.700 9.025 8.550 8.690 128,544 +0.09(+1.05%)
Jul 11, 2018 8.440 8.685 8.381 8.600 84,555 +0.14(+1.65%)
Jul 10, 2018 8.630 8.910 8.381 8.460 135,558 -0.18(-2.08%)
Jul 09, 2018 8.920 8.950 8.310 8.640 200,312 -0.15(-1.71%)
Jul 06, 2018 8.550 8.860 8.100 8.790 221,047 +0.24(+2.81%)
Jul 05, 2018 7.790 9.420 7.760 8.550 716,773 +0.90(+11.76%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.40(+5.52%)
Jul 02, 2018 7.180 7.399 6.960 7.250 85,757 -0.02(-0.28%)
Jun 29, 2018 7.100 7.447 7.010 7.270 112,817 +0.22(+3.12%)
Jun 28, 2018 6.970 7.970 6.731 7.050 492,055 +0.02(+0.28%)
Jun 27, 2018 7.370 7.600 6.800 7.030 179,250 -0.26(-3.57%)
Jun 26, 2018 7.180 7.580 6.640 7.290 252,093 +0.09(+1.25%)
Jun 25, 2018 8.040 8.180 7.190 7.200 188,843 -0.40(-5.26%)
Jun 22, 2018 8.500 8.500 7.550 7.600 1,253,632 -0.11(-1.43%)
Jun 21, 2018 7.830 8.639 7.500 7.710 555,338 +0.12(+1.58%)
Jun 20, 2018 7.300 7.590 7.110 7.590 451,036 +0.78(+11.45%)
Jun 19, 2018 6.650 7.400 6.560 6.810 479,507 +0.32(+4.93%)
Jun 18, 2018 6.380 6.550 6.295 6.490 39,665 +0.05(+0.78%)
Jun 15, 2018 6.580 6.550 6.440 47,660 -0.11(-1.68%)
Jun 14, 2018 6.560 6.630 6.360 6.550 41,463 +0.05(+0.77%)
Jun 13, 2018 6.320 6.550 6.280 6.500 57,172 +0.10(+1.56%)
Jun 12, 2018 6.880 6.880 6.295 6.400 109,910 -0.35(-5.19%)
Jun 11, 2018 6.690 6.870 6.600 6.750 92,162 +0.15(+2.27%)
Jun 08, 2018 6.780 6.810 6.520 6.600 62,826 -0.13(-1.93%)
Jun 07, 2018 6.800 7.000 6.560 6.730 85,433 -0.02(-0.30%)
Jun 06, 2018 6.700 6.840 6.680 6.750 61,558 +0.06(+0.90%)
Jun 05, 2018 6.670 6.820 6.540 6.690 60,005 +0.05(+0.75%)
Jun 04, 2018 6.760 6.867 6.600 6.640 56,506 -0.03(-0.45%)
Jun 01, 2018 6.574 6.776 6.510 6.670 37,069 +0.05(+0.76%)
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%)
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.