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

Akoustis Technologies Inc (NQ: AKTS )

0.5048 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 0.6100 0.6100 0.5560 0.5700 1,126,382 -0.03(-4.57%)
Nov 29, 2023 0.6114 0.6450 0.5800 0.5973 644,463 -0.01(-2.08%)
Nov 28, 2023 0.6500 0.6588 0.5900 0.6100 667,730 -0.04(-5.91%)
Nov 27, 2023 0.6040 0.6698 0.6040 0.6483 837,426 +0.03(+4.40%)
Nov 24, 2023 0.6177 0.6727 0.6101 0.6210 267,279 +0.00(+0.58%)
Nov 22, 2023 0.6000 0.6700 0.5900 0.6174 468,661 +0.01(+1.76%)
Nov 21, 2023 0.6052 0.6209 0.5800 0.6067 391,340 +0.01(+1.12%)
Nov 20, 2023 0.6963 0.7200 0.5780 0.6000 486,642 -0.11(-15.29%)
Nov 17, 2023 0.7133 0.7519 0.7000 0.7083 537,279 +0.02(+2.95%)
Nov 16, 2023 0.8278 0.8278 0.6700 0.6880 833,227 -0.07(-8.98%)
Nov 15, 2023 0.6320 0.7770 0.6150 0.7559 709,967 +0.13(+19.98%)
Nov 14, 2023 0.5900 0.6400 0.5800 0.6300 470,775 +0.04(+6.44%)
Nov 13, 2023 0.6300 0.6500 0.4900 0.5919 1,158,986 +0.03(+5.68%)
Nov 10, 2023 0.4900 0.5872 0.4700 0.5601 566,153 +0.07(+15.44%)
Nov 09, 2023 0.5630 0.6298 0.4850 0.4852 947,811 -0.09(-16.30%)
Nov 08, 2023 0.5700 0.6099 0.5500 0.5797 276,435 +0.02(+2.97%)
Nov 07, 2023 0.5870 0.6074 0.5600 0.5630 352,548 -0.03(-4.32%)
Nov 06, 2023 0.6800 0.6805 0.5818 0.5884 780,088 -0.06(-8.92%)
Nov 03, 2023 0.5700 0.6560 0.5700 0.6460 682,616 +0.10(+17.65%)
Nov 02, 2023 0.5200 0.6398 0.5000 0.5491 646,619 +0.03(+5.86%)
Nov 01, 2023 0.4987 0.5299 0.4720 0.5187 441,140 +0.01(+2.31%)
Oct 31, 2023 0.4800 0.5144 0.4650 0.5070 608,039 +0.03(+5.63%)
Oct 30, 2023 0.5155 0.5398 0.4656 0.4800 649,149 -0.02(-3.17%)
Oct 27, 2023 0.5127 0.5199 0.4600 0.4957 708,418 -0.01(-1.08%)
Oct 26, 2023 0.5115 0.5800 0.5000 0.5011 746,125 -0.04(-7.00%)
Oct 25, 2023 0.5800 0.6050 0.5100 0.5388 685,407 -0.04(-7.68%)
Oct 24, 2023 0.6289 0.6499 0.5700 0.5836 748,328 -0.02(-3.74%)
Oct 23, 2023 0.6400 0.6445 0.6001 0.6063 475,637 -0.03(-4.53%)
Oct 20, 2023 0.7087 0.7087 0.6250 0.6351 610,712 -0.06(-9.28%)
Oct 19, 2023 0.7100 0.7291 0.7000 0.7001 418,633 -0.00(-0.44%)
Oct 18, 2023 0.8100 0.8499 0.7010 0.7032 455,932 -0.11(-13.84%)
Oct 17, 2023 0.7885 0.8425 0.7657 0.8162 562,863 +0.02(+2.32%)
Oct 16, 2023 0.7500 0.8442 0.7005 0.7977 567,079 +0.05(+6.37%)
Oct 13, 2023 0.7900 0.7900 0.7300 0.7499 314,458 -0.02(-3.15%)
Oct 12, 2023 0.8400 0.8401 0.7655 0.7743 333,973 -0.07(-8.16%)
Oct 11, 2023 0.9253 0.9253 0.8334 0.8431 279,882 -0.01(-0.88%)
Oct 10, 2023 0.8700 0.9180 0.8500 0.8506 540,846 -0.02(-1.81%)
Oct 09, 2023 0.8700 0.9199 0.8500 0.8663 693,550 -0.03(-2.88%)
Oct 06, 2023 0.8000 0.9399 0.8000 0.8920 955,505 +0.08(+10.23%)
Oct 05, 2023 0.7400 0.8282 0.7366 0.8092 285,569 +0.07(+9.23%)
Oct 04, 2023 0.7140 0.7533 0.7080 0.7408 407,913 +0.04(+5.08%)
Oct 03, 2023 0.7000 0.7599 0.7000 0.7050 602,576 -0.01(-0.76%)
Oct 02, 2023 0.7600 0.7944 0.7000 0.7104 843,929 -0.04(-5.64%)
Sep 29, 2023 0.8100 0.8510 0.7500 0.7529 394,160 -0.04(-5.19%)
Sep 28, 2023 0.7800 0.8363 0.7600 0.7941 516,656 +0.02(+2.45%)
Sep 27, 2023 0.7594 0.7959 0.7500 0.7751 460,849 +0.02(+2.59%)
Sep 26, 2023 0.7500 0.7908 0.7500 0.7555 770,567 -0.02(-2.16%)
Sep 25, 2023 0.7385 0.7977 0.7656 0.7722 584,011 +0.03(+4.56%)
Sep 22, 2023 0.7700 0.7874 0.7030 0.7385 786,007 -0.03(-4.46%)
Sep 21, 2023 0.8151 0.8151 0.7700 0.7730 600,942 -0.04(-5.14%)
Sep 20, 2023 0.8100 0.8507 0.8100 0.8149 552,786 -0.00(-0.01%)
Sep 19, 2023 0.8183 0.8400 0.8010 0.8150 765,447 -0.03(-3.02%)
Sep 18, 2023 0.8447 0.8500 0.7851 0.8404 1,570,312 -0.01(-0.65%)
Sep 15, 2023 0.9000 0.9200 0.8250 0.8459 3,747,029 -0.07(-8.09%)
Sep 14, 2023 0.9700 1.030 0.9114 0.9204 2,197,530 -0.05(-5.30%)
Sep 13, 2023 0.9849 0.9990 0.9150 0.9719 2,103,639 -0.01(-0.83%)
Sep 12, 2023 1.000 1.050 0.9621 0.9800 2,048,904 -0.06(-5.77%)
Sep 11, 2023 1.220 1.250 1.020 1.040 1,894,281 -0.15(-12.61%)
Sep 08, 2023 1.030 1.295 0.9196 1.190 5,723,223 +0.15(+14.42%)
Sep 07, 2023 1.120 1.150 1.020 1.040 1,520,567 -0.12(-10.34%)
Sep 06, 2023 1.490 1.520 1.070 1.160 5,879,395 -0.49(-29.70%)
Sep 05, 2023 1.550 1.660 1.500 1.650 1,186,312 +0.13(+8.55%)
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.