Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.0485 -0.0037 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.980 6.020 5.800 5.810 173,700 -0.15(-2.52%)
Mar 28, 2019 5.970 6.080 5.850 5.960 173,018 +0.01(+0.17%)
Mar 27, 2019 6.040 6.230 5.770 5.950 255,713 -0.08(-1.33%)
Mar 26, 2019 6.250 6.300 5.890 6.030 347,640 -0.16(-2.58%)
Mar 25, 2019 6.540 6.620 6.130 6.190 185,508 -0.34(-5.21%)
Mar 22, 2019 6.760 6.810 6.430 6.530 185,000 -0.22(-3.26%)
Mar 21, 2019 6.800 6.910 6.710 6.750 154,652 +0.02(+0.30%)
Mar 20, 2019 6.690 6.790 6.530 6.730 247,625 +0.05(+0.75%)
Mar 19, 2019 6.460 6.740 6.340 6.680 166,424 +0.23(+3.57%)
Mar 18, 2019 6.520 6.670 6.200 6.450 337,860 -0.07(-1.07%)
Mar 15, 2019 6.260 6.650 6.260 6.520 322,800 +0.29(+4.65%)
Mar 14, 2019 6.490 6.575 6.200 6.230 195,632 -0.22(-3.41%)
Mar 13, 2019 6.250 6.491 6.087 6.450 310,829 +0.23(+3.70%)
Mar 12, 2019 6.120 6.400 6.020 6.220 343,517 +0.12(+1.97%)
Mar 11, 2019 5.990 6.190 5.820 6.100 190,184 +0.10(+1.67%)
Mar 08, 2019 6.070 6.200 6.000 6.000 146,100 -0.16(-2.60%)
Mar 07, 2019 6.210 6.380 5.430 6.160 793,259 -0.09(-1.44%)
Mar 06, 2019 6.300 6.360 6.100 6.250 137,736 -0.07(-1.11%)
Mar 05, 2019 6.530 6.560 5.840 6.320 403,421 -0.27(-4.10%)
Mar 04, 2019 6.700 6.750 6.450 6.590 100,594 -0.05(-0.75%)
Mar 01, 2019 6.465 6.840 6.465 6.640 180,900 +0.06(+0.91%)
Feb 28, 2019 6.590 6.670 6.420 6.580 117,702 +0.02(+0.30%)
Feb 27, 2019 6.860 6.940 6.560 6.560 137,282 -0.32(-4.65%)
Feb 26, 2019 7.050 7.130 6.780 6.880 94,610 -0.15(-2.13%)
Feb 25, 2019 7.050 7.190 6.960 7.030 144,172 +0.07(+1.01%)
Feb 22, 2019 6.810 7.060 6.670 6.960 177,800 +0.14(+2.05%)
Feb 21, 2019 6.830 6.906 6.690 6.820 143,178 -0.06(-0.87%)
Feb 20, 2019 7.210 7.210 6.600 6.880 269,495 -0.07(-1.01%)
Feb 19, 2019 7.100 7.155 6.530 6.950 254,749 +0.14(+2.06%)
Feb 15, 2019 6.800 7.020 6.770 6.810 159,400 +0.01(+0.15%)
Feb 14, 2019 6.940 7.030 6.760 6.800 122,363 -0.14(-2.02%)
Feb 13, 2019 7.120 7.195 6.800 6.940 191,070 -0.22(-3.07%)
Feb 12, 2019 7.310 7.387 7.120 7.160 109,063 -0.13(-1.78%)
Feb 11, 2019 7.360 7.540 7.230 7.290 182,190 -0.03(-0.41%)
Feb 08, 2019 7.030 7.360 7.000 7.320 157,100 +0.27(+3.83%)
Feb 07, 2019 7.120 7.140 6.830 7.050 156,860 -0.12(-1.67%)
Feb 06, 2019 7.040 7.360 6.990 7.170 189,882 +0.10(+1.41%)
Feb 05, 2019 7.170 7.265 6.600 7.070 453,845 -0.15(-2.08%)
Feb 04, 2019 7.260 7.485 7.120 7.220 212,765 -0.07(-0.96%)
Feb 01, 2019 7.500 7.620 6.950 7.290 304,000 -0.26(-3.44%)
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%)
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.