Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.5048 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.4800 0.5144 0.4650 0.5070 608,039 +0.03(+5.63%)
Oct 30, 2023 0.5155 0.5398 0.4656 0.4800 649,149 -0.02(-3.17%)
Oct 27, 2023 0.5127 0.5199 0.4600 0.4957 708,418 -0.01(-1.08%)
Oct 26, 2023 0.5115 0.5800 0.5000 0.5011 746,125 -0.04(-7.00%)
Oct 25, 2023 0.5800 0.6050 0.5100 0.5388 685,407 -0.04(-7.68%)
Oct 24, 2023 0.6289 0.6499 0.5700 0.5836 748,328 -0.02(-3.74%)
Oct 23, 2023 0.6400 0.6445 0.6001 0.6063 475,637 -0.03(-4.53%)
Oct 20, 2023 0.7087 0.7087 0.6250 0.6351 610,712 -0.06(-9.28%)
Oct 19, 2023 0.7100 0.7291 0.7000 0.7001 418,633 -0.00(-0.44%)
Oct 18, 2023 0.8100 0.8499 0.7010 0.7032 455,932 -0.11(-13.84%)
Oct 17, 2023 0.7885 0.8425 0.7657 0.8162 562,863 +0.02(+2.32%)
Oct 16, 2023 0.7500 0.8442 0.7005 0.7977 567,079 +0.05(+6.37%)
Oct 13, 2023 0.7900 0.7900 0.7300 0.7499 314,458 -0.02(-3.15%)
Oct 12, 2023 0.8400 0.8401 0.7655 0.7743 333,973 -0.07(-8.16%)
Oct 11, 2023 0.9253 0.9253 0.8334 0.8431 279,882 -0.01(-0.88%)
Oct 10, 2023 0.8700 0.9180 0.8500 0.8506 540,846 -0.02(-1.81%)
Oct 09, 2023 0.8700 0.9199 0.8500 0.8663 693,550 -0.03(-2.88%)
Oct 06, 2023 0.8000 0.9399 0.8000 0.8920 955,505 +0.08(+10.23%)
Oct 05, 2023 0.7400 0.8282 0.7366 0.8092 285,569 +0.07(+9.23%)
Oct 04, 2023 0.7140 0.7533 0.7080 0.7408 407,913 +0.04(+5.08%)
Oct 03, 2023 0.7000 0.7599 0.7000 0.7050 602,576 -0.01(-0.76%)
Oct 02, 2023 0.7600 0.7944 0.7000 0.7104 843,929 -0.04(-5.64%)
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%)
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.