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

Akoustis Technologies Inc (NQ: AKTS )

0.5555 -0.0485 (-8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2022 5.990 6.170 5.685 6.130 676,425 +0.08(+1.32%)
Jan 31, 2022 5.150 6.050 2,187,169 +1.00(+19.80%)
Jan 28, 2022 4.850 5.060 4.680 5.050 664,986 +0.21(+4.34%)
Jan 27, 2022 5.340 5.450 4.820 4.840 654,275 -0.43(-8.16%)
Jan 26, 2022 5.270 5.520 5.170 5.270 598,211 +0.14(+2.73%)
Jan 25, 2022 5.110 5.295 5.015 5.130 554,531 -0.02(-0.39%)
Jan 24, 2022 4.790 5.180 4.580 5.150 1,441,131 +0.06(+1.18%)
Jan 21, 2022 5.290 5.430 5.050 5.090 981,324 -0.34(-6.26%)
Jan 20, 2022 5.680 5.900 5.420 5.430 628,477 -0.21(-3.72%)
Jan 19, 2022 5.940 5.940 5.500 5.640 870,202 -0.22(-3.75%)
Jan 18, 2022 5.840 6.220 5.680 5.860 713,622 -0.03(-0.51%)
Jan 14, 2022 5.890 0 -0.38(-6.06%)
Jan 13, 2022 6.210 6.360 6.130 6.270 602,077 +0.06(+0.97%)
Jan 12, 2022 6.210 6.370 6.030 6.210 567,603 +0.18(+2.99%)
Jan 11, 2022 5.870 6.110 5.700 6.030 609,559 +0.18(+3.08%)
Jan 10, 2022 5.910 6.034 5.700 5.850 521,694 -0.13(-2.17%)
Jan 07, 2022 6.050 6.270 5.960 5.980 480,501 -0.12(-1.97%)
Jan 06, 2022 6.180 6.310 5.990 6.100 593,283 -0.10(-1.61%)
Jan 05, 2022 6.640 6.765 6.150 6.200 567,414 -0.50(-7.46%)
Jan 04, 2022 7.060 7.100 6.640 6.700 371,162 -0.31(-4.42%)
Jan 03, 2022 6.790 7.075 6.610 7.010 467,266 +0.33(+4.94%)
Dec 31, 2021 6.820 6.870 6.620 6.680 492,763 -0.14(-2.05%)
Dec 30, 2021 6.970 7.070 6.790 6.820 463,683 -0.18(-2.57%)
Dec 29, 2021 6.900 7.081 6.800 7.000 393,580 +0.10(+1.45%)
Dec 28, 2021 7.250 7.330 6.790 6.900 424,684 -0.39(-5.35%)
Dec 27, 2021 7.400 7.400 7.080 7.290 532,221 +0.06(+0.83%)
Dec 23, 2021 7.100 7.320 6.910 7.230 482,384 +0.21(+2.99%)
Dec 22, 2021 6.920 7.030 6.770 7.020 372,532 +0.03(+0.43%)
Dec 21, 2021 6.864 7.050 6.683 6.990 549,871 +0.23(+3.40%)
Dec 20, 2021 6.780 6.800 6.470 6.760 714,244 -0.09(-1.31%)
Dec 17, 2021 6.740 7.115 6.570 6.850 2,275,189 -0.07(-1.01%)
Dec 16, 2021 7.200 7.520 6.840 6.920 988,230 -0.05(-0.72%)
Dec 15, 2021 6.820 6.980 6.450 6.970 878,256 +0.15(+2.20%)
Dec 14, 2021 6.940 6.940 6.640 6.820 697,232 -0.18(-2.57%)
Dec 13, 2021 7.110 7.620 6.960 7.000 1,235,526 +0.22(+3.24%)
Dec 10, 2021 6.890 6.920 6.630 6.780 394,365 -0.06(-0.88%)
Dec 09, 2021 6.990 7.070 6.800 6.840 333,171 -0.24(-3.39%)
Dec 08, 2021 6.870 7.180 6.810 7.080 343,754 +0.21(+3.06%)
Dec 07, 2021 6.360 7.000 6.360 6.870 865,517 +0.68(+10.99%)
Dec 06, 2021 6.250 6.250 5.880 6.190 998,059 -0.09(-1.43%)
Dec 03, 2021 6.550 6.550 6.190 6.280 579,876 -0.24(-3.68%)
Dec 02, 2021 6.720 6.720 6.410 6.520 590,957 -0.17(-2.54%)
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.