Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5832 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8100 0.8510 0.7500 0.7529 394,160 -0.04(-5.19%)
Sep 28, 2023 0.7800 0.8363 0.7600 0.7941 516,656 +0.02(+2.45%)
Sep 27, 2023 0.7594 0.7959 0.7500 0.7751 460,849 +0.02(+2.59%)
Sep 26, 2023 0.7500 0.7908 0.7500 0.7555 770,567 -0.02(-2.16%)
Sep 25, 2023 0.7385 0.7977 0.7656 0.7722 584,011 +0.03(+4.56%)
Sep 22, 2023 0.7700 0.7874 0.7030 0.7385 786,007 -0.03(-4.46%)
Sep 21, 2023 0.8151 0.8151 0.7700 0.7730 600,942 -0.04(-5.14%)
Sep 20, 2023 0.8100 0.8507 0.8100 0.8149 552,786 -0.00(-0.01%)
Sep 19, 2023 0.8183 0.8400 0.8010 0.8150 765,447 -0.03(-3.02%)
Sep 18, 2023 0.8447 0.8500 0.7851 0.8404 1,570,312 -0.01(-0.65%)
Sep 15, 2023 0.9000 0.9200 0.8250 0.8459 3,747,029 -0.07(-8.09%)
Sep 14, 2023 0.9700 1.030 0.9114 0.9204 2,197,530 -0.05(-5.30%)
Sep 13, 2023 0.9849 0.9990 0.9150 0.9719 2,103,639 -0.01(-0.83%)
Sep 12, 2023 1.000 1.050 0.9621 0.9800 2,048,904 -0.06(-5.77%)
Sep 11, 2023 1.220 1.250 1.020 1.040 1,894,281 -0.15(-12.61%)
Sep 08, 2023 1.030 1.295 0.9196 1.190 5,723,223 +0.15(+14.42%)
Sep 07, 2023 1.120 1.150 1.020 1.040 1,520,567 -0.12(-10.34%)
Sep 06, 2023 1.490 1.520 1.070 1.160 5,879,395 -0.49(-29.70%)
Sep 05, 2023 1.550 1.660 1.500 1.650 1,186,312 +0.13(+8.55%)
Sep 01, 2023 1.520 1.560 1.470 1.520 912,987 +0.01(+0.66%)
Aug 31, 2023 1.550 1.610 1.500 1.510 789,694 -0.05(-3.21%)
Aug 30, 2023 1.640 1.645 1.535 1.560 1,082,672 -0.05(-3.11%)
Aug 29, 2023 1.710 1.750 1.610 1.610 790,431 -0.08(-4.73%)
Aug 28, 2023 1.770 1.793 1.660 1.690 809,838 -0.08(-4.52%)
Aug 25, 2023 1.830 1.865 1.725 1.770 727,920 -0.07(-3.80%)
Aug 24, 2023 1.950 2.020 1.820 1.840 490,165 -0.11(-5.64%)
Aug 23, 2023 1.810 1.970 1.780 1.950 486,579 +0.13(+7.14%)
Aug 22, 2023 1.930 1.940 1.820 1.820 339,333 -0.09(-4.71%)
Aug 21, 2023 1.870 1.930 1.830 1.910 490,654 +0.05(+2.69%)
Aug 18, 2023 1.770 1.895 1.750 1.860 456,483 +0.05(+2.76%)
Aug 17, 2023 1.800 1.830 1.760 1.810 544,286 +0.02(+1.12%)
Aug 16, 2023 1.850 1.850 1.770 1.790 522,795 -0.06(-3.24%)
Aug 15, 2023 1.900 1.920 1.840 1.850 573,050 -0.08(-4.15%)
Aug 14, 2023 1.950 1.965 1.880 1.930 387,942 -0.03(-1.53%)
Aug 11, 2023 1.920 2.010 1.860 1.960 567,748 +0.03(+1.55%)
Aug 10, 2023 2.070 2.100 1.900 1.930 1,034,975 -0.15(-7.21%)
Aug 09, 2023 2.250 2.250 2.070 2.080 718,494 -0.19(-8.37%)
Aug 08, 2023 2.170 2.270 2.110 2.270 647,263 +0.06(+2.71%)
Aug 07, 2023 2.240 2.255 2.170 2.210 547,491 -0.03(-1.34%)
Aug 04, 2023 2.270 2.330 2.240 2.240 461,752 -0.04(-1.75%)
Aug 03, 2023 2.290 2.339 2.235 2.280 431,518 -0.03(-1.30%)
Aug 02, 2023 2.310 2.340 2.230 2.310 741,113 -0.03(-1.28%)
Aug 01, 2023 2.380 2.389 2.310 2.340 417,605 -0.05(-2.09%)
Jul 31, 2023 2.450 2.490 2.370 2.390 652,563 +0.00(+0.00%)
Jul 28, 2023 2.320 2.485 2.320 2.390 534,258 +0.08(+3.46%)
Jul 27, 2023 2.400 2.410 2.300 2.310 613,778 -0.04(-1.70%)
Jul 26, 2023 2.310 2.370 2.295 2.350 453,717 +0.04(+1.73%)
Jul 25, 2023 2.360 2.490 2.300 2.310 864,936 -0.04(-1.70%)
Jul 24, 2023 2.450 2.470 2.350 2.350 602,962 -0.12(-4.86%)
Jul 21, 2023 2.480 2.515 2.420 2.470 495,024 +0.00(+0.00%)
Jul 20, 2023 2.500 2.515 2.431 2.470 1,058,746 -0.10(-3.89%)
Jul 19, 2023 2.580 2.640 2.362 2.570 2,258,167 -0.02(-0.77%)
Jul 18, 2023 2.680 2.711 2.580 2.590 999,319 -0.08(-3.00%)
Jul 17, 2023 2.720 2.739 2.640 2.670 799,299 -0.08(-2.91%)
Jul 14, 2023 2.810 2.820 2.710 2.750 422,112 -0.03(-1.08%)
Jul 13, 2023 2.750 2.800 2.730 2.780 435,873 +0.00(+0.00%)
Jul 12, 2023 2.940 2.940 2.770 2.780 505,029 +0.01(+0.36%)
Jul 11, 2023 2.850 2.900 2.740 2.770 560,312 -0.09(-3.15%)
Jul 10, 2023 2.770 2.908 2.770 2.860 610,264 +0.04(+1.42%)
Jul 07, 2023 2.760 2.910 2.760 2.820 430,296 +0.06(+2.17%)
Jul 06, 2023 2.950 2.970 2.760 2.760 717,842 -0.24(-8.00%)
Jul 05, 2023 3.210 3.210 2.990 3.000 355,973 -0.20(-6.25%)
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.