Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.5911 +0.0079 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.04(-1.27%)
Jun 14, 2023 3.220 3.250 3.040 3.140 389,548 -0.07(-2.18%)
Jun 13, 2023 3.200 3.300 3.100 3.210 730,576 -0.01(-0.31%)
Jun 12, 2023 3.150 3.280 3.075 3.220 447,313 +0.03(+0.94%)
Jun 09, 2023 3.430 3.470 3.145 3.190 406,830 -0.24(-7.00%)
Jun 08, 2023 3.460 3.510 3.345 3.430 362,687 -0.03(-0.87%)
Jun 07, 2023 3.420 3.550 3.350 3.460 554,560 +0.07(+2.06%)
Jun 06, 2023 3.290 3.570 3.260 3.390 496,882 +0.08(+2.42%)
Jun 05, 2023 3.280 3.340 3.240 3.310 265,839 +0.00(+0.00%)
Jun 02, 2023 3.210 3.320 3.140 3.310 278,262 +0.16(+5.08%)
Jun 01, 2023 3.180 3.185 3.100 3.150 236,356 -0.01(-0.32%)
May 31, 2023 3.110 3.208 3.070 3.160 347,007 +0.00(+0.00%)
May 30, 2023 3.000 3.210 3.000 3.160 249,913 +0.15(+4.98%)
May 26, 2023 2.820 3.089 2.820 3.010 330,783 +0.17(+5.99%)
May 25, 2023 2.880 2.920 2.800 2.840 259,331 -0.04(-1.39%)
May 24, 2023 2.850 2.890 2.800 2.880 211,997 -0.01(-0.35%)
May 23, 2023 2.860 3.010 2.860 2.890 487,770 -0.01(-0.34%)
May 22, 2023 2.960 3.000 2.770 2.900 1,051,134 -0.06(-2.03%)
May 19, 2023 3.180 3.180 2.960 2.960 366,811 -0.17(-5.43%)
May 18, 2023 3.140 3.220 3.070 3.130 487,516 -0.02(-0.63%)
May 17, 2023 2.880 3.180 2.820 3.150 485,307 +0.29(+10.14%)
May 16, 2023 2.870 2.890 2.765 2.860 395,447 -0.07(-2.39%)
May 15, 2023 2.730 2.940 2.660 2.930 451,329 +0.25(+9.33%)
May 12, 2023 2.740 2.760 2.625 2.680 392,207 -0.04(-1.47%)
May 11, 2023 2.770 2.770 2.645 2.720 498,352 -0.07(-2.51%)
May 10, 2023 2.780 2.925 2.760 2.790 583,679 +0.08(+2.95%)
May 09, 2023 2.860 2.930 2.660 2.710 1,245,856 -0.20(-6.87%)
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%)
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.