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

Akoustis Technologies Inc (NQ: AKTS )

0.5110 +0.0110 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2022 4.620 4.760 4.400 4.440 654,160 -0.25(-5.33%)
Apr 28, 2022 4.430 4.740 4.250 4.690 664,444 +0.29(+6.59%)
Apr 27, 2022 4.600 4.820 4.335 4.400 831,027 -0.15(-3.30%)
Apr 26, 2022 4.860 4.870 4.510 4.550 673,520 -0.32(-6.57%)
Apr 25, 2022 4.750 4.890 4.730 4.870 611,234 +0.12(+2.53%)
Apr 22, 2022 5.000 5.080 4.715 4.750 894,046 -0.24(-4.81%)
Apr 21, 2022 5.380 5.490 4.950 4.990 560,213 -0.30(-5.67%)
Apr 20, 2022 5.490 5.520 5.250 5.290 397,775 -0.11(-2.04%)
Apr 19, 2022 5.360 5.560 5.260 5.400 255,143 +0.02(+0.37%)
Apr 18, 2022 5.550 5.560 5.360 5.380 417,138 -0.18(-3.24%)
Apr 14, 2022 5.770 6.070 5.510 5.560 434,743 -0.14(-2.46%)
Apr 13, 2022 5.580 5.760 5.500 5.700 230,241 +0.10(+1.79%)
Apr 12, 2022 5.910 5.980 5.530 5.600 315,033 -0.09(-1.58%)
Apr 11, 2022 5.820 5.900 5.630 5.690 310,118 -0.21(-3.56%)
Apr 08, 2022 6.010 6.040 5.850 5.900 266,152 -0.17(-2.80%)
Apr 07, 2022 6.160 6.270 5.822 6.070 359,223 -0.14(-2.25%)
Apr 06, 2022 6.600 6.612 6.020 6.210 686,901 -0.51(-7.59%)
Apr 05, 2022 7.030 7.040 6.670 6.720 608,096 -0.34(-4.82%)
Apr 04, 2022 6.640 7.130 6.600 7.060 443,104 +0.52(+7.95%)
Apr 01, 2022 6.510 6.640 6.410 6.540 181,401 +0.04(+0.62%)
Mar 31, 2022 6.640 6.710 6.480 6.500 291,112 -0.11(-1.66%)
Mar 30, 2022 6.800 7.000 6.598 6.610 359,909 -0.25(-3.64%)
Mar 29, 2022 6.480 6.899 6.480 6.860 498,161 +0.51(+8.03%)
Mar 28, 2022 6.660 6.690 6.270 6.350 357,149 -0.31(-4.65%)
Mar 25, 2022 6.980 6.990 6.410 6.660 641,621 -0.32(-4.58%)
Mar 24, 2022 6.500 7.000 6.480 6.980 1,063,807 +0.61(+9.58%)
Mar 23, 2022 6.050 6.410 5.960 6.370 486,128 +0.33(+5.46%)
Mar 22, 2022 6.030 6.365 6.000 6.040 394,494 +0.05(+0.83%)
Mar 21, 2022 6.320 6.480 5.910 5.990 520,703 -0.33(-5.22%)
Mar 18, 2022 5.950 6.367 5.900 6.320 876,727 +0.27(+4.46%)
Mar 17, 2022 5.770 6.100 5.660 6.050 390,623 +0.25(+4.31%)
Mar 16, 2022 5.400 5.830 5.398 5.800 511,613 +0.50(+9.43%)
Mar 15, 2022 5.360 5.420 5.150 5.300 493,519 -0.07(-1.30%)
Mar 14, 2022 5.930 5.930 5.310 5.370 553,246 -0.59(-9.90%)
Mar 11, 2022 6.230 6.290 5.935 5.960 302,489 -0.22(-3.56%)
Mar 10, 2022 6.020 6.200 5.920 6.180 239,375 +0.00(+0.00%)
Mar 09, 2022 6.120 6.220 6.080 6.180 247,837 +0.26(+4.39%)
Mar 08, 2022 5.850 6.154 5.640 5.920 398,361 +0.08(+1.37%)
Mar 07, 2022 5.810 6.050 5.804 5.840 412,353 +0.01(+0.17%)
Mar 04, 2022 5.750 5.860 5.660 5.830 364,301 -0.01(-0.17%)
Mar 03, 2022 6.150 6.160 5.800 5.840 284,838 -0.29(-4.73%)
Mar 02, 2022 6.170 6.230 5.990 6.130 381,822 -0.04(-0.65%)
Mar 01, 2022 6.300 6.305 6.120 6.170 458,396 -0.13(-2.06%)
Feb 28, 2022 6.190 6.430 6.150 6.300 436,843 +0.12(+1.94%)
Feb 25, 2022 6.110 6.190 5.920 6.180 363,640 +0.12(+1.98%)
Feb 24, 2022 5.260 6.070 5.100 6.060 962,049 +0.50(+8.99%)
Feb 23, 2022 5.900 5.900 5.550 5.560 667,953 -0.28(-4.79%)
Feb 22, 2022 6.030 6.218 5.760 5.840 856,043 -0.28(-4.58%)
Feb 18, 2022 6.120 0 -0.16(-2.55%)
Feb 17, 2022 6.340 6.358 6.185 6.280 698,620 -0.07(-1.10%)
Feb 16, 2022 5.950 6.390 5.910 6.350 818,640 +0.28(+4.61%)
Feb 15, 2022 5.900 6.389 5.812 6.070 1,848,233 +0.71(+13.25%)
Feb 14, 2022 5.420 5.535 5.250 5.360 475,419 -0.06(-1.11%)
Feb 11, 2022 5.840 5.870 5.340 5.420 531,221 -0.46(-7.82%)
Feb 10, 2022 5.900 6.070 5.800 5.880 597,478 -0.18(-2.97%)
Feb 09, 2022 6.060 6.230 5.954 6.060 1,022,017 +0.42(+7.45%)
Feb 08, 2022 5.600 5.710 5.530 5.640 457,666 +0.01(+0.18%)
Feb 07, 2022 5.390 5.750 5.330 5.630 508,810 +0.22(+4.07%)
Feb 04, 2022 5.620 5.650 5.375 5.410 752,104 -0.15(-2.70%)
Feb 03, 2022 5.780 5.560 754,516 -0.45(-7.49%)
Feb 02, 2022 6.220 6.220 5.842 6.010 652,225 -0.12(-1.96%)
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.