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

Akoustis Technologies Inc (NQ: AKTS )

0.5462 -0.0196 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 3.160 3.240 3.130 3.200 210,418 +0.02(+0.63%)
Jun 30, 2023 3.160 3.230 3.130 3.180 230,483 +0.08(+2.58%)
Jun 29, 2023 3.100 3.150 3.010 3.100 316,731 +0.01(+0.32%)
Jun 28, 2023 3.120 3.220 3.080 3.090 315,401 -0.04(-1.28%)
Jun 27, 2023 2.930 3.160 2.834 3.130 428,103 +0.20(+6.83%)
Jun 26, 2023 3.000 3.045 2.930 2.930 411,719 -0.10(-3.30%)
Jun 23, 2023 2.970 3.100 2.890 3.030 1,554,911 +0.03(+1.00%)
Jun 22, 2023 3.130 3.140 2.970 3.000 460,186 -0.11(-3.54%)
Jun 21, 2023 3.180 3.230 3.020 3.110 413,975 -0.09(-2.81%)
Jun 20, 2023 3.230 3.360 3.170 3.200 500,473 -0.03(-0.93%)
Jun 16, 2023 3.130 3.250 3.040 3.230 1,215,063 +0.13(+4.19%)
Jun 15, 2023 3.090 3.150 3.050 3.100 258,366 +0.19(+6.53%)
May 08, 2023 2.830 3.080 2.770 2.910 671,436 +0.01(+0.34%)
May 05, 2023 2.770 2.915 2.770 2.900 629,441 +0.19(+7.01%)
May 04, 2023 2.690 2.785 2.651 2.710 613,885 -0.01(-0.37%)
May 03, 2023 2.680 2.830 2.660 2.720 804,385 +0.04(+1.49%)
May 02, 2023 2.800 2.801 2.620 2.680 798,175 -0.19(-6.62%)
May 01, 2023 2.900 2.930 2.840 2.870 500,665 +0.02(+0.70%)
Apr 28, 2023 2.880 2.890 2.805 2.850 476,552 -0.12(-4.04%)
Apr 27, 2023 2.920 2.980 2.830 2.970 388,513 +0.07(+2.41%)
Apr 26, 2023 2.880 2.990 2.810 2.900 432,798 +0.02(+0.87%)
Apr 25, 2023 3.090 3.140 2.840 2.875 488,311 -0.25(-7.85%)
Apr 24, 2023 3.330 3.330 3.120 3.120 252,570 -0.21(-6.31%)
Apr 21, 2023 3.350 3.390 3.290 3.330 317,252 -0.03(-0.89%)
Apr 20, 2023 3.400 3.470 3.240 3.360 1,008,086 -0.08(-2.33%)
Apr 19, 2023 3.360 3.460 3.311 3.440 644,667 +0.02(+0.58%)
Apr 18, 2023 3.450 3.479 3.348 3.420 688,909 -0.01(-0.29%)
Apr 17, 2023 3.190 3.440 3.190 3.430 570,100 +0.25(+7.86%)
Apr 14, 2023 3.330 3.350 3.110 3.180 318,296 -0.15(-4.50%)
Apr 13, 2023 3.120 3.330 3.120 3.330 287,390 +0.21(+6.73%)
Apr 12, 2023 3.240 3.270 3.085 3.120 249,323 -0.06(-1.89%)
Apr 11, 2023 3.220 3.315 3.170 3.180 364,409 -0.03(-0.93%)
Apr 10, 2023 3.070 3.245 3.010 3.210 383,637 +0.13(+4.22%)
Apr 06, 2023 2.800 3.145 2.735 3.080 731,022 +0.27(+9.61%)
Apr 05, 2023 2.900 2.985 2.740 2.810 422,183 -0.12(-4.10%)
Apr 04, 2023 3.110 3.120 2.910 2.930 325,760 -0.17(-5.48%)
Apr 03, 2023 3.080 3.130 2.970 3.100 496,919 +0.02(+0.65%)
Mar 31, 2023 3.000 3.120 2.950 3.080 439,897 +0.09(+3.01%)
Mar 30, 2023 3.000 3.060 2.950 2.990 388,990 +0.07(+2.40%)
Mar 29, 2023 2.770 2.945 2.770 2.920 469,600 +0.17(+6.18%)
Mar 28, 2023 2.770 2.780 2.630 2.750 729,816 -0.06(-2.14%)
Mar 27, 2023 2.900 2.905 2.800 2.810 462,877 -0.08(-2.77%)
Mar 24, 2023 2.790 2.900 2.775 2.890 475,973 +0.09(+3.21%)
Mar 23, 2023 2.950 2.950 2.740 2.800 745,589 -0.02(-0.71%)
Mar 22, 2023 2.880 3.045 2.820 2.820 602,882 -0.08(-2.76%)
Mar 21, 2023 2.860 2.945 2.750 2.900 679,641 +0.17(+6.23%)
Mar 20, 2023 2.930 2.930 2.665 2.730 1,082,009 -0.19(-6.51%)
Mar 17, 2023 3.170 3.200 2.920 2.920 2,457,291 -0.28(-8.75%)
Mar 16, 2023 3.130 3.230 3.020 3.200 734,845 +0.03(+0.95%)
Mar 15, 2023 3.110 3.210 3.000 3.170 693,638 -0.10(-3.06%)
Mar 14, 2023 3.450 3.480 3.215 3.270 772,877 +0.10(+3.15%)
Mar 13, 2023 3.120 3.220 3.010 3.170 877,021 -0.02(-0.63%)
Mar 10, 2023 3.660 3.730 3.130 3.190 1,058,618 -0.50(-13.55%)
Mar 09, 2023 3.830 3.930 3.680 3.690 713,273 -0.15(-3.91%)
Mar 08, 2023 3.710 3.850 3.660 3.840 461,649 +0.14(+3.78%)
Mar 07, 2023 3.690 3.705 3.574 3.700 383,741 -0.01(-0.27%)
Mar 06, 2023 3.670 3.740 3.530 3.710 539,245 +0.06(+1.64%)
Mar 03, 2023 3.510 3.680 3.455 3.650 441,364 +0.17(+4.89%)
Mar 02, 2023 3.510 3.525 3.290 3.480 738,989 -0.06(-1.69%)
Mar 01, 2023 3.770 3.770 3.530 3.540 425,262 -0.20(-5.35%)
Feb 28, 2023 3.620 3.800 3.611 3.740 779,738 +0.12(+3.31%)
Feb 27, 2023 3.680 3.760 3.535 3.620 436,636 +0.03(+0.84%)
Feb 24, 2023 3.750 3.820 3.540 3.590 570,277 -0.14(-3.75%)
Feb 23, 2023 3.680 3.780 3.600 3.730 376,677 +0.11(+3.04%)
Feb 22, 2023 3.670 3.730 3.605 3.620 466,800 -0.03(-0.82%)
Feb 21, 2023 3.810 3.930 3.640 3.650 892,243 -0.23(-6.05%)
Feb 17, 2023 3.940 3.950 3.760 3.885 665,764 -0.08(-1.89%)
Feb 16, 2023 4.130 4.140 3.950 3.960 470,937 -0.28(-6.60%)
Feb 15, 2023 4.180 4.260 4.150 4.240 346,993 +0.01(+0.24%)
Feb 14, 2023 4.060 4.310 3.940 4.230 608,463 +0.13(+3.17%)
Feb 13, 2023 4.320 4.320 4.055 4.100 766,242 -0.23(-5.31%)
Feb 10, 2023 4.370 4.500 4.320 4.330 528,331 -0.07(-1.59%)
Feb 09, 2023 4.750 4.805 4.380 4.400 740,137 -0.23(-4.97%)
Feb 08, 2023 4.810 4.955 4.570 4.630 863,064 -0.17(-3.54%)
Feb 07, 2023 4.500 4.850 4.400 4.800 1,706,319 +0.33(+7.38%)
Feb 06, 2023 4.330 4.650 4.320 4.470 1,602,182 +0.15(+3.47%)
Feb 03, 2023 3.990 4.365 3.920 4.320 1,052,210 +0.25(+6.14%)
Feb 02, 2023 4.140 4.160 3.950 4.070 1,658,948 +0.23(+5.99%)
Feb 01, 2023 3.880 3.940 3.625 3.840 1,819,162 +0.15(+4.07%)
Jan 31, 2023 3.650 3.780 3.570 3.690 1,011,292 +0.01(+0.27%)
Jan 30, 2023 3.570 3.750 3.491 3.680 931,045 +0.13(+3.66%)
Jan 27, 2023 3.500 3.600 3.420 3.550 666,810 +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%)
Nov 01, 2022 3.430 3.545 3.370 3.420 528,860 +0.09(+2.70%)
Oct 31, 2022 3.300 3.380 3.150 3.330 410,073 +0.05(+1.52%)
Oct 28, 2022 3.280 3.330 3.180 3.280 338,786 +0.06(+1.86%)
Oct 27, 2022 3.220 3.335 3.120 3.220 466,130 +0.08(+2.55%)
Oct 26, 2022 2.940 3.270 2.930 3.140 633,278 +0.19(+6.44%)
Oct 25, 2022 2.520 2.970 2.520 2.950 1,398,346 +0.41(+16.14%)
Oct 24, 2022 2.490 2.560 2.390 2.540 369,210 +0.08(+3.25%)
Oct 21, 2022 2.350 2.480 2.280 2.460 311,673 +0.12(+5.13%)
Oct 20, 2022 2.450 2.520 2.300 2.340 537,757 -0.14(-5.65%)
Oct 19, 2022 2.600 2.600 2.455 2.480 356,081 -0.18(-6.77%)
Oct 18, 2022 2.700 2.790 2.550 2.660 488,144 +0.09(+3.50%)
Oct 17, 2022 2.510 2.650 2.490 2.570 427,638 +0.16(+6.64%)
Oct 14, 2022 2.480 2.535 2.395 2.410 306,925 -0.06(-2.43%)
Oct 13, 2022 2.400 2.470 2.305 2.470 1,034,681 +0.06(+2.49%)
Oct 12, 2022 2.490 2.500 2.340 2.410 1,145,098 -0.09(-3.60%)
Oct 11, 2022 2.600 2.660 2.420 2.500 868,422 -0.06(-2.34%)
Oct 10, 2022 2.890 2.890 2.530 2.560 815,308 -0.27(-9.54%)
Oct 07, 2022 2.890 2.910 2.790 2.830 286,457 -0.13(-4.39%)
Oct 06, 2022 3.050 3.185 2.940 2.960 245,671 -0.14(-4.52%)
Oct 05, 2022 3.050 3.155 2.880 3.100 345,248 +0.01(+0.32%)
Oct 04, 2022 3.110 3.290 2.987 3.090 678,458 +0.03(+0.98%)
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.