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

Akoustis Technologies Inc (NQ: AKTS )

0.5050 -0.0250 (-4.72%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 0.5800 0.5800 0.5050 0.5254 867,631 -0.05(-8.32%)
Apr 12, 2024 0.5760 0.6070 0.5600 0.5731 272,160 -0.03(-4.48%)
Apr 11, 2024 0.5840 0.6000 0.5700 0.6000 330,194 +0.02(+2.56%)
Apr 10, 2024 0.5800 0.6100 0.5607 0.5850 501,942 -0.01(-2.01%)
Apr 09, 2024 0.5900 0.6390 0.5800 0.5970 350,023 +0.00(+0.66%)
Apr 08, 2024 0.5897 0.6390 0.5800 0.5931 603,147 +0.02(+2.83%)
Apr 05, 2024 0.5900 0.6400 0.5500 0.5768 714,371 -0.02(-3.22%)
Apr 04, 2024 0.5900 0.6200 0.5801 0.5960 533,286 +0.01(+1.02%)
Apr 03, 2024 0.5700 0.5950 0.5313 0.5900 382,845 +0.05(+8.34%)
Apr 02, 2024 0.5600 0.5757 0.5400 0.5446 465,905 -0.01(-1.02%)
Apr 01, 2024 0.5907 0.5952 0.5300 0.5502 590,848 -0.04(-6.92%)
Mar 28, 2024 0.5700 0.6183 0.5700 0.5911 299,971 +0.01(+1.35%)
Mar 27, 2024 0.5467 0.5900 0.5402 0.5832 530,174 +0.04(+8.28%)
Mar 26, 2024 0.5605 0.6055 0.5300 0.5386 574,082 -0.03(-5.21%)
Mar 25, 2024 0.5700 0.5789 0.5651 0.5682 437,532 -0.00(-0.05%)
Mar 22, 2024 0.6100 0.6200 0.5510 0.5685 324,876 -0.05(-7.33%)
Mar 21, 2024 0.6390 0.6390 0.5900 0.6135 483,206 +0.01(+1.05%)
Mar 20, 2024 0.6000 0.6101 0.5575 0.6071 430,372 +0.00(+0.20%)
Mar 19, 2024 0.5400 0.6300 0.5400 0.6059 1,029,472 +0.07(+12.20%)
Mar 18, 2024 0.5835 0.6000 0.5347 0.5400 1,027,784 -0.00(-0.64%)
Mar 15, 2024 0.5600 0.6141 0.5435 0.5435 3,586,306 -0.02(-4.23%)
Mar 14, 2024 0.6100 0.6230 0.5675 0.5675 640,786 -0.03(-5.68%)
Mar 13, 2024 0.5968 0.6254 0.5900 0.6017 280,418 +0.01(+1.13%)
Mar 12, 2024 0.6246 0.6389 0.5950 0.5950 504,383 -0.03(-4.72%)
Mar 11, 2024 0.6300 0.6497 0.6138 0.6245 489,434 -0.01(-1.00%)
Mar 08, 2024 0.6200 0.6600 0.5950 0.6308 681,142 +0.01(+2.22%)
Mar 07, 2024 0.6200 0.6696 0.5900 0.6171 462,731 -0.01(-1.30%)
Mar 06, 2024 0.6040 0.6399 0.6019 0.6252 608,150 +0.03(+5.50%)
Mar 05, 2024 0.6000 0.6200 0.5850 0.5926 465,565 -0.01(-1.22%)
Mar 04, 2024 0.6250 0.6297 0.5610 0.5999 1,076,204 +0.00(+0.23%)
Mar 01, 2024 0.6433 0.6433 0.5900 0.5985 762,063 -0.02(-3.75%)
Feb 29, 2024 0.6103 0.6600 0.5920 0.6218 704,267 +0.00(+0.50%)
Feb 28, 2024 0.6500 0.6500 0.6100 0.6187 512,862 -0.02(-3.15%)
Feb 27, 2024 0.6400 0.6500 0.6220 0.6388 858,380 -0.01(-1.34%)
Feb 26, 2024 0.6500 0.7176 0.6250 0.6475 715,123 -0.00(-0.03%)
Feb 23, 2024 0.7100 0.7497 0.6400 0.6477 843,470 -0.09(-12.61%)
Feb 22, 2024 0.7800 0.7808 0.6900 0.7412 658,478 +0.01(+1.01%)
Feb 21, 2024 0.8388 0.8388 0.6978 0.7338 971,571 -0.06(-7.55%)
Feb 20, 2024 0.7800 0.8500 0.7700 0.7937 971,669 +0.01(+1.76%)
Feb 16, 2024 0.7400 0.8008 0.7300 0.7800 1,866,318 +0.05(+6.12%)
Feb 15, 2024 0.7000 0.7600 0.6900 0.7350 1,250,066 +0.06(+8.57%)
Feb 14, 2024 0.6422 0.7000 0.6422 0.6770 695,337 +0.06(+8.98%)
Feb 13, 2024 0.7100 0.7199 0.5905 0.6212 1,205,344 -0.11(-15.06%)
Feb 12, 2024 0.7000 0.7504 0.6983 0.7313 1,523,599 +0.05(+7.10%)
Feb 09, 2024 0.6900 0.6900 0.6400 0.6828 615,921 +0.02(+3.72%)
Feb 08, 2024 0.6500 0.6900 0.6221 0.6583 1,576,390 +0.03(+4.56%)
Feb 07, 2024 0.6068 0.6599 0.6000 0.6296 872,712 +0.02(+3.21%)
Feb 06, 2024 0.5925 0.6300 0.5507 0.6100 1,347,234 +0.03(+4.63%)
Feb 05, 2024 0.6300 0.6300 0.5830 0.5830 956,781 -0.03(-4.36%)
Feb 02, 2024 0.5583 0.6550 0.5534 0.6096 961,678 +0.06(+10.16%)
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.