Akoustis Technologies Inc (NQ: AKTS )

8.470 USD -0.290 (-3.31%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.250 8.410 7.720 7.940 780,700 -0.28(-3.41%)
Jul 30, 2020 8.110 8.430 8.070 8.220 543,662 -0.03(-0.36%)
Jul 29, 2020 8.220 8.300 7.960 8.250 482,360 +0.17(+2.10%)
Jul 28, 2020 8.220 8.280 7.920 8.080 332,571 -0.17(-2.06%)
Jul 27, 2020 7.980 8.330 7.940 8.250 359,623 +0.30(+3.77%)
Jul 24, 2020 8.000 8.065 7.740 7.950 315,600 -0.14(-1.73%)
Jul 23, 2020 8.100 8.280 7.930 8.090 323,791 +0.03(+0.37%)
Jul 22, 2020 8.040 8.270 8.000 8.060 432,529 -0.21(-2.60%)
Jul 21, 2020 8.710 8.730 8.220 8.275 370,427 -0.21(-2.42%)
Jul 20, 2020 8.000 8.880 8.000 8.480 1,087,939 +0.51(+6.40%)
Jul 17, 2020 7.760 8.040 7.750 7.970 354,000 +0.22(+2.84%)
Jul 16, 2020 7.790 7.920 7.670 7.750 330,629 -0.20(-2.52%)
Jul 15, 2020 7.980 8.090 7.710 7.950 375,263 +0.12(+1.53%)
Jul 14, 2020 7.790 7.890 7.370 7.830 549,224 +0.04(+0.51%)
Jul 13, 2020 8.380 8.440 7.770 7.790 463,010 -0.51(-6.14%)
Jul 10, 2020 8.400 8.570 8.240 8.300 379,100 +0.00(+0.00%)
Jul 09, 2020 8.310 8.380 8.080 8.300 315,809 +0.02(+0.24%)
Jul 08, 2020 8.110 8.350 7.960 8.280 526,352 +0.17(+2.10%)
Jul 07, 2020 8.440 8.500 8.090 8.110 415,292 -0.33(-3.91%)
Jul 06, 2020 8.480 8.640 8.340 8.440 454,960 +0.14(+1.69%)
Jul 02, 2020 8.320 8.450 8.155 8.300 334,400 +0.14(+1.72%)
Jul 01, 2020 8.330 8.490 8.100 8.160 517,806 -0.13(-1.57%)
Jun 30, 2020 8.220 8.360 8.080 8.290 394,017 -0.08(-0.96%)
Jun 29, 2020 8.580 8.620 7.550 8.370 890,263 -0.24(-2.79%)
Jun 26, 2020 8.650 9.400 8.590 8.610 3,227,700 +0.03(+0.35%)
Jun 25, 2020 8.140 8.590 8.110 8.580 277,197 +0.30(+3.62%)
Jun 24, 2020 8.770 8.820 8.150 8.280 513,523 -0.60(-6.76%)
Jun 23, 2020 8.750 9.140 8.670 8.880 779,033 +0.29(+3.38%)
Jun 22, 2020 7.950 8.680 7.870 8.590 836,668 +0.63(+7.98%)
Jun 19, 2020 8.280 8.480 7.940 7.955 856,500 -0.13(-1.67%)
Jun 18, 2020 8.200 8.380 7.910 8.090 985,348 +0.46(+6.03%)
Jun 17, 2020 7.990 8.010 7.530 7.630 461,663 -0.36(-4.51%)
Jun 16, 2020 8.100 8.120 7.820 7.990 535,975 +0.17(+2.17%)
Jun 15, 2020 7.460 7.880 7.300 7.820 461,591 +0.13(+1.69%)
Jun 12, 2020 7.660 7.840 7.360 7.690 488,500 +0.24(+3.22%)
Jun 11, 2020 7.630 7.890 7.250 7.450 666,158 -0.57(-7.11%)
Jun 10, 2020 8.120 8.267 7.920 8.020 365,605 -0.13(-1.60%)
Jun 09, 2020 8.180 8.270 8.010 8.150 357,892 -0.14(-1.69%)
Jun 08, 2020 8.000 8.540 7.999 8.290 723,396 +0.46(+5.87%)
Jun 05, 2020 7.720 7.969 7.630 7.830 407,300 +0.18(+2.35%)
Jun 04, 2020 7.860 7.930 7.500 7.650 314,452 -0.28(-3.53%)
Jun 03, 2020 7.780 8.070 7.773 7.930 408,067 +0.22(+2.85%)
Jun 02, 2020 7.840 7.870 7.570 7.710 336,538 -0.13(-1.66%)
Jun 01, 2020 7.420 7.980 7.300 7.840 573,633 +0.45(+6.09%)
May 29, 2020 7.360 7.520 7.170 7.390 610,200 +0.07(+0.96%)
May 28, 2020 7.900 8.000 7.290 7.320 623,346 -0.59(-7.46%)
May 27, 2020 8.300 8.300 7.710 7.910 593,197 -0.32(-3.89%)
May 26, 2020 8.410 8.500 8.210 8.230 532,560 +0.01(+0.12%)
May 22, 2020 8.390 8.400 8.000 8.220 458,700 +0.01(+0.12%)
May 21, 2020 7.860 8.490 7.800 8.210 1,347,406 +0.27(+3.40%)
May 20, 2020 7.850 8.090 7.710 7.940 408,843 +0.27(+3.52%)
May 19, 2020 8.000 8.100 7.630 7.670 601,791 -0.33(-4.13%)
May 18, 2020 7.890 8.080 7.760 8.000 503,125 +0.26(+3.36%)
May 15, 2020 7.510 7.970 7.320 7.740 418,200 +0.13(+1.71%)
May 14, 2020 7.270 7.640 7.000 7.610 469,986 +0.33(+4.53%)
May 13, 2020 8.100 8.168 7.250 7.280 967,103 -0.89(-10.89%)
May 12, 2020 8.480 8.500 8.150 8.170 430,677 -0.32(-3.77%)
May 11, 2020 8.450 8.550 8.050 8.490 721,803 -0.23(-2.69%)
May 08, 2020 8.500 8.985 8.350 8.725 587,900 +0.34(+4.12%)
May 07, 2020 8.740 8.830 8.250 8.380 629,398 -0.29(-3.34%)
May 06, 2020 8.550 8.890 8.510 8.670 601,141 +0.21(+2.48%)
May 05, 2020 8.090 8.874 8.070 8.460 931,345 +0.54(+6.82%)
May 04, 2020 8.280 8.360 7.750 7.920 783,163 -0.16(-1.98%)
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.