Akoustis Technologies Inc (NQ: AKTS )

8.480 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.720 7.864 7.520 7.550 258,000 -0.04(-0.53%)
Jan 30, 2019 7.250 7.600 7.160 7.590 313,299 +0.39(+5.42%)
Jan 29, 2019 7.360 7.500 7.160 7.200 383,066 -0.10(-1.37%)
Jan 28, 2019 7.200 7.450 7.010 7.300 347,863 +0.10(+1.39%)
Jan 25, 2019 7.100 7.210 7.050 7.200 418,500 +0.20(+2.86%)
Jan 24, 2019 7.000 7.100 6.870 7.000 688,049 +0.40(+6.06%)
Jan 23, 2019 6.620 6.740 6.469 6.600 122,154 +0.00(+0.00%)
Jan 22, 2019 6.400 6.670 6.300 6.600 207,349 +0.20(+3.12%)
Jan 18, 2019 6.100 6.450 6.030 6.400 223,900 +0.27(+4.40%)
Jan 17, 2019 5.900 6.170 5.700 6.130 195,386 +0.10(+1.66%)
Jan 16, 2019 6.200 6.380 5.980 6.030 177,585 -0.16(-2.58%)
Jan 15, 2019 6.200 6.305 6.110 6.190 147,764 -0.01(-0.16%)
Jan 14, 2019 6.200 6.250 6.150 6.200 80,600 +0.00(+0.00%)
Jan 11, 2019 6.190 6.210 6.010 6.200 132,600 +0.03(+0.49%)
Jan 10, 2019 5.950 6.200 5.910 6.170 87,435 +0.20(+3.35%)
Jan 09, 2019 6.130 6.130 5.900 5.970 134,874 +0.02(+0.34%)
Jan 08, 2019 5.820 6.000 5.800 5.950 107,297 +0.19(+3.30%)
Jan 07, 2019 5.750 6.040 5.700 5.760 247,289 +0.04(+0.70%)
Jan 04, 2019 5.520 6.040 5.420 5.720 130,800 +0.23(+4.19%)
Jan 03, 2019 5.440 5.650 5.210 5.490 196,413 -0.11(-1.96%)
Jan 02, 2019 4.900 5.705 4.900 5.600 189,621 +0.63(+12.68%)
Dec 31, 2018 4.860 4.990 4.800 4.970 72,600 +0.18(+3.76%)
Dec 28, 2018 4.730 4.880 4.680 4.790 76,400 +0.07(+1.48%)
Dec 27, 2018 4.740 5.000 4.600 4.720 98,899 -0.03(-0.63%)
Dec 26, 2018 4.910 5.040 4.610 4.750 191,580 -0.15(-3.06%)
Dec 24, 2018 5.000 5.080 4.860 4.900 104,900 -0.09(-1.80%)
Dec 21, 2018 5.010 5.060 4.880 4.990 153,000 +0.01(+0.20%)
Dec 20, 2018 5.480 5.530 4.930 4.980 341,608 -0.52(-9.45%)
Dec 19, 2018 5.730 5.790 5.470 5.500 168,087 -0.20(-3.51%)
Dec 18, 2018 5.800 5.800 5.670 5.700 178,111 +0.01(+0.18%)
Dec 17, 2018 5.380 5.750 5.280 5.690 192,781 +0.33(+6.16%)
Dec 14, 2018 5.280 5.510 5.280 5.360 70,300 +0.04(+0.75%)
Dec 13, 2018 5.520 5.521 5.200 5.320 78,832 -0.21(-3.80%)
Dec 12, 2018 5.380 5.580 5.340 5.530 168,555 +0.14(+2.60%)
Dec 11, 2018 5.480 5.564 5.370 5.390 179,913 -0.04(-0.74%)
Dec 10, 2018 5.340 5.480 5.290 5.430 255,949 +0.08(+1.50%)
Dec 07, 2018 5.150 5.380 5.110 5.350 116,500 +0.20(+3.88%)
Dec 06, 2018 5.260 5.460 5.000 5.150 377,098 -0.20(-3.74%)
Dec 04, 2018 5.030 5.350 5.010 5.350 168,800 +0.30(+5.94%)
Dec 03, 2018 5.200 5.226 4.890 5.050 247,985 +0.05(+1.00%)
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%)
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.