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

Akoustis Technologies Inc (NQ: AKTS )

0.4905 -0.0143 (-2.83%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 18, 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 (%)
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%)
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.