Akoustis Technologies Inc (NQ: AKTS )

8.490 USD -0.270 (-3.08%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.000 5.000 4.750 5.000 191,200 +0.08(+1.63%)
Nov 29, 2018 5.160 5.160 4.870 4.920 170,531 -0.16(-3.15%)
Nov 28, 2018 4.980 5.130 4.866 5.080 95,569 +0.08(+1.60%)
Nov 27, 2018 5.060 5.250 4.870 5.000 106,674 -0.06(-1.19%)
Nov 26, 2018 4.890 5.280 4.890 5.060 284,010 +0.30(+6.30%)
Nov 23, 2018 4.760 5.010 4.740 4.760 53,700 -0.13(-2.66%)
Nov 21, 2018 4.890 4.890 4.890 0 +0.10(+2.09%)
Nov 20, 2018 4.550 4.790 4.380 4.790 198,047 +0.21(+4.59%)
Nov 19, 2018 4.830 4.840 4.330 4.580 235,252 -0.12(-2.55%)
Nov 16, 2018 4.760 4.880 4.580 4.700 197,400 -0.10(-2.08%)
Nov 15, 2018 4.890 4.960 4.720 4.800 167,871 -0.16(-3.23%)
Nov 14, 2018 5.010 5.050 4.550 4.960 317,458 -0.05(-1.00%)
Nov 13, 2018 4.940 5.030 4.700 5.010 375,066 +0.16(+3.30%)
Nov 12, 2018 5.000 5.020 4.800 4.850 204,552 -0.11(-2.22%)
Nov 09, 2018 4.800 4.970 4.320 4.960 454,500 +0.16(+3.33%)
Nov 08, 2018 5.200 5.300 4.750 4.800 884,854 -0.25(-4.95%)
Nov 07, 2018 4.750 5.200 4.750 5.050 2,647,596 +0.60(+13.48%)
Nov 06, 2018 3.950 4.740 3.400 4.450 2,212,513 +0.70(+18.67%)
Nov 05, 2018 3.780 3.840 3.620 3.750 303,055 -0.03(-0.79%)
Nov 02, 2018 4.100 4.150 3.780 3.780 752,500 -0.29(-7.13%)
Nov 01, 2018 4.080 4.160 3.900 4.070 208,761 +0.00(+0.00%)
Oct 31, 2018 3.660 4.110 3.650 4.070 627,212 +0.50(+14.01%)
Oct 30, 2018 3.580 3.900 3.480 3.570 401,866 +0.10(+2.88%)
Oct 29, 2018 3.700 3.800 3.460 3.470 393,086 -0.18(-4.93%)
Oct 26, 2018 3.720 3.800 3.620 3.650 278,000 -0.15(-3.95%)
Oct 25, 2018 3.860 4.040 3.800 3.800 304,630 -0.06(-1.55%)
Oct 24, 2018 4.010 4.059 3.720 3.860 491,015 -0.10(-2.53%)
Oct 23, 2018 3.860 4.080 3.750 3.960 927,196 -0.16(-3.88%)
Oct 22, 2018 4.200 4.250 3.820 4.120 1,305,120 +0.00(+0.00%)
Oct 19, 2018 4.290 4.300 4.000 4.120 3,429,000 -0.89(-17.76%)
Oct 18, 2018 5.760 5.760 5.000 5.010 745,320 -0.76(-13.17%)
Oct 17, 2018 5.840 6.110 5.500 5.770 259,762 -0.05(-0.86%)
Oct 16, 2018 5.800 6.040 5.760 5.820 232,889 +0.12(+2.11%)
Oct 15, 2018 5.570 5.840 5.524 5.700 130,493 -0.12(-2.06%)
Oct 12, 2018 6.060 6.285 5.800 5.820 179,400 -0.11(-1.85%)
Oct 11, 2018 6.000 6.340 5.880 5.930 167,597 -0.14(-2.31%)
Oct 10, 2018 7.360 7.440 6.050 6.070 251,401 -0.53(-8.03%)
Oct 09, 2018 6.540 6.860 6.530 6.600 79,617 +0.00(+0.00%)
Oct 08, 2018 6.980 7.030 6.590 6.600 123,969 -0.48(-6.78%)
Oct 05, 2018 7.280 7.520 7.030 7.080 212,800 -0.17(-2.34%)
Oct 04, 2018 7.550 7.780 7.240 7.250 78,703 -0.34(-4.48%)
Oct 03, 2018 7.400 7.780 7.306 7.590 112,980 +0.19(+2.57%)
Oct 02, 2018 8.200 8.380 7.390 7.400 255,432 -0.81(-9.87%)
Oct 01, 2018 8.300 8.600 8.020 8.210 134,017 +0.34(+4.32%)
Sep 28, 2018 8.460 8.560 7.760 7.870 307,600 -0.46(-5.52%)
Sep 27, 2018 8.100 8.410 8.039 8.330 169,245 +0.42(+5.31%)
Sep 26, 2018 7.940 8.120 7.470 7.910 193,167 -0.04(-0.50%)
Sep 25, 2018 8.310 8.390 7.930 7.950 88,586 -0.36(-4.33%)
Sep 24, 2018 8.480 8.480 8.290 8.310 65,198 +0.01(+0.12%)
Sep 21, 2018 8.350 8.350 8.170 8.300 116,000 -0.05(-0.60%)
Sep 20, 2018 8.050 8.460 8.000 8.350 108,689 +0.33(+4.11%)
Sep 19, 2018 8.090 8.150 8.000 8.020 51,300 -0.03(-0.37%)
Sep 18, 2018 8.120 8.150 8.030 8.050 73,406 +0.05(+0.63%)
Sep 17, 2018 8.010 8.100 7.990 8.000 74,038 +0.00(+0.00%)
Sep 14, 2018 8.010 8.100 7.990 8.000 55,800 +0.00(+0.00%)
Sep 13, 2018 8.170 8.250 7.995 8.000 55,909 -0.10(-1.23%)
Sep 12, 2018 8.000 8.290 8.000 8.100 75,656 +0.08(+1.00%)
Sep 11, 2018 8.000 8.389 8.000 8.020 29,855 -0.05(-0.62%)
Sep 10, 2018 8.100 8.170 8.000 8.070 43,092 -0.05(-0.62%)
Sep 07, 2018 8.000 8.320 8.000 8.120 26,500 +0.12(+1.50%)
Sep 06, 2018 8.170 8.365 8.000 8.000 38,725 -0.18(-2.20%)
Sep 05, 2018 8.340 8.340 8.000 8.180 30,850 -0.12(-1.45%)
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.