Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

3.550 +0.050 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.500 3.600 3.420 3.550 664,800 +0.05(+1.43%)
Jan 26, 2023 3.510 3.600 3.345 3.500 839,059 +0.08(+2.34%)
Jan 25, 2023 3.330 3.450 3.180 3.420 948,669 +0.05(+1.48%)
Jan 24, 2023 3.260 3.470 3.255 3.370 1,166,762 +0.17(+5.31%)
Jan 23, 2023 3.110 3.240 3.065 3.200 1,130,794 +0.18(+5.96%)
Jan 20, 2023 2.850 3.120 2.830 3.020 4,600,724 +0.08(+2.72%)
Jan 19, 2023 2.920 3.120 2.775 2.940 2,890,218 -0.61(-17.18%)
Jan 18, 2023 3.630 3.741 3.530 3.550 347,678 -0.10(-2.74%)
Jan 17, 2023 3.710 3.760 3.640 3.650 143,717 -0.05(-1.35%)
Jan 13, 2023 3.570 3.750 3.570 3.700 220,151 +0.05(+1.37%)
Jan 12, 2023 3.400 3.685 3.350 3.650 347,367 +0.26(+7.67%)
Jan 11, 2023 3.260 3.400 3.200 3.390 401,281 +0.13(+3.99%)
Jan 10, 2023 2.980 3.275 2.980 3.260 319,392 +0.21(+6.89%)
Jan 09, 2023 2.940 3.200 2.940 3.050 507,808 +0.20(+7.02%)
Jan 06, 2023 2.740 2.870 2.620 2.850 443,079 +0.15(+5.56%)
Jan 05, 2023 2.920 2.940 2.650 2.700 648,967 -0.22(-7.53%)
Jan 04, 2023 2.870 2.950 2.820 2.920 300,400 +0.13(+4.66%)
Jan 03, 2023 2.850 2.950 2.720 2.790 218,665 -0.03(-1.06%)
Dec 30, 2022 2.700 2.930 2.700 2.820 590,410 +0.03(+1.08%)
Dec 29, 2022 2.750 2.870 2.680 2.790 540,658 +0.10(+3.72%)
Dec 28, 2022 2.430 2.760 2.430 2.690 875,851 +0.29(+12.08%)
Dec 27, 2022 2.500 2.500 2.350 2.400 638,026 -0.08(-3.23%)
Dec 23, 2022 2.580 2.585 2.440 2.480 483,021 -0.13(-4.98%)
Dec 22, 2022 2.760 2.780 2.530 2.610 399,900 -0.23(-8.10%)
Dec 21, 2022 2.840 2.980 2.785 2.840 270,503 +0.01(+0.35%)
Dec 20, 2022 2.800 2.930 2.780 2.830 276,454 -0.00(-0.18%)
Dec 19, 2022 3.140 3.190 2.805 2.835 407,154 -0.33(-10.28%)
Dec 16, 2022 3.330 3.380 3.120 3.160 739,345 -0.21(-6.23%)
Dec 15, 2022 3.400 3.420 3.270 3.370 461,181 -0.08(-2.32%)
Dec 14, 2022 3.510 3.595 3.420 3.450 227,239 -0.05(-1.43%)
Dec 13, 2022 3.600 3.740 3.440 3.500 172,440 +0.07(+2.04%)
Dec 12, 2022 3.440 3.530 3.400 3.430 148,505 -0.03(-0.87%)
Dec 09, 2022 3.510 3.530 3.410 3.460 156,920 -0.05(-1.42%)
Dec 08, 2022 3.480 3.570 3.430 3.510 239,468 +0.03(+0.86%)
Dec 07, 2022 3.530 3.640 3.430 3.480 233,459 -0.09(-2.52%)
Dec 06, 2022 3.650 3.680 3.540 3.570 230,954 -0.11(-2.99%)
Dec 05, 2022 3.680 3.710 3.610 3.680 253,693 -0.06(-1.60%)
Dec 02, 2022 3.570 3.800 3.570 3.740 269,642 +0.05(+1.36%)
Dec 01, 2022 3.830 3.960 3.680 3.690 188,878 -0.11(-2.89%)
Nov 30, 2022 3.650 3.870 3.625 3.800 295,257 +0.17(+4.68%)
Nov 29, 2022 3.640 3.750 3.595 3.630 269,116 -0.04(-1.09%)
Nov 28, 2022 3.580 3.690 3.510 3.670 240,859 +0.03(+0.82%)
Nov 25, 2022 3.520 3.650 3.490 3.640 59,606 +0.10(+2.82%)
Nov 23, 2022 3.440 3.583 3.430 3.540 139,965 +0.07(+2.02%)
Nov 22, 2022 3.570 3.620 3.345 3.470 277,168 -0.10(-2.80%)
Nov 21, 2022 3.600 3.650 3.450 3.570 489,236 -0.03(-0.83%)
Nov 18, 2022 3.790 3.790 3.590 3.600 337,710 -0.08(-2.17%)
Nov 17, 2022 3.640 3.715 3.500 3.680 366,434 -0.08(-2.13%)
Nov 16, 2022 3.750 3.810 3.590 3.760 700,548 -0.09(-2.34%)
Nov 15, 2022 3.610 3.980 3.610 3.850 358,080 +0.28(+7.84%)
Nov 14, 2022 3.620 3.687 3.470 3.570 652,514 -0.03(-0.83%)
Nov 11, 2022 3.450 3.690 3.450 3.600 363,373 +0.15(+4.35%)
Nov 10, 2022 3.360 3.510 3.310 3.450 512,703 +0.33(+10.58%)
Nov 09, 2022 3.120 3.180 3.080 3.120 227,039 -0.05(-1.58%)
Nov 08, 2022 3.180 3.290 3.110 3.170 233,972 -0.02(-0.63%)
Nov 07, 2022 3.200 3.360 3.140 3.190 339,553 +0.00(+0.00%)
Nov 04, 2022 3.240 3.330 3.030 3.190 355,519 +0.04(+1.11%)
Nov 03, 2022 3.180 3.250 3.110 3.155 253,624 -0.03(-0.79%)
Nov 02, 2022 3.420 3.445 3.180 3.180 300,921 -0.24(-7.02%)
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.