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

Akoustis Technologies Inc (NQ: AKTS )

0.0485 -0.0037 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2022 3.650 3.870 3.625 3.800 295,257 +0.17(+4.68%)
Nov 29, 2022 3.640 3.750 3.595 3.630 269,116 -0.04(-1.09%)
Nov 28, 2022 3.580 3.690 3.510 3.670 240,859 +0.03(+0.82%)
Nov 25, 2022 3.520 3.650 3.490 3.640 59,606 +0.10(+2.82%)
Nov 23, 2022 3.440 3.583 3.430 3.540 139,965 +0.07(+2.02%)
Nov 22, 2022 3.570 3.620 3.345 3.470 277,168 -0.10(-2.80%)
Nov 21, 2022 3.600 3.650 3.450 3.570 489,236 -0.03(-0.83%)
Nov 18, 2022 3.790 3.790 3.590 3.600 337,710 -0.08(-2.17%)
Nov 17, 2022 3.640 3.715 3.500 3.680 366,434 -0.08(-2.13%)
Nov 16, 2022 3.750 3.810 3.590 3.760 700,548 -0.09(-2.34%)
Nov 15, 2022 3.610 3.980 3.610 3.850 358,080 +0.28(+7.84%)
Nov 14, 2022 3.620 3.687 3.470 3.570 652,514 -0.03(-0.83%)
Nov 11, 2022 3.450 3.690 3.450 3.600 363,373 +0.15(+4.35%)
Nov 10, 2022 3.360 3.510 3.310 3.450 512,703 +0.33(+10.58%)
Nov 09, 2022 3.120 3.180 3.080 3.120 227,039 -0.05(-1.58%)
Nov 08, 2022 3.180 3.290 3.110 3.170 233,972 -0.02(-0.63%)
Nov 07, 2022 3.200 3.360 3.140 3.190 339,553 +0.00(+0.00%)
Nov 04, 2022 3.240 3.330 3.030 3.190 355,519 +0.04(+1.11%)
Nov 03, 2022 3.180 3.250 3.110 3.155 253,624 -0.03(-0.79%)
Nov 02, 2022 3.420 3.445 3.180 3.180 300,921 -0.24(-7.02%)
Nov 01, 2022 3.430 3.545 3.370 3.420 528,860 +0.09(+2.70%)
Oct 31, 2022 3.300 3.380 3.150 3.330 410,073 +0.05(+1.52%)
Oct 28, 2022 3.280 3.330 3.180 3.280 338,786 +0.06(+1.86%)
Oct 27, 2022 3.220 3.335 3.120 3.220 466,130 +0.08(+2.55%)
Oct 26, 2022 2.940 3.270 2.930 3.140 633,278 +0.19(+6.44%)
Oct 25, 2022 2.520 2.970 2.520 2.950 1,398,346 +0.41(+16.14%)
Oct 24, 2022 2.490 2.560 2.390 2.540 369,210 +0.08(+3.25%)
Oct 21, 2022 2.350 2.480 2.280 2.460 311,673 +0.12(+5.13%)
Oct 20, 2022 2.450 2.520 2.300 2.340 537,757 -0.14(-5.65%)
Oct 19, 2022 2.600 2.600 2.455 2.480 356,081 -0.18(-6.77%)
Oct 18, 2022 2.700 2.790 2.550 2.660 488,144 +0.09(+3.50%)
Oct 17, 2022 2.510 2.650 2.490 2.570 427,638 +0.16(+6.64%)
Oct 14, 2022 2.480 2.535 2.395 2.410 306,925 -0.06(-2.43%)
Oct 13, 2022 2.400 2.470 2.305 2.470 1,034,681 +0.06(+2.49%)
Oct 12, 2022 2.490 2.500 2.340 2.410 1,145,098 -0.09(-3.60%)
Oct 11, 2022 2.600 2.660 2.420 2.500 868,422 -0.06(-2.34%)
Oct 10, 2022 2.890 2.890 2.530 2.560 815,308 -0.27(-9.54%)
Oct 07, 2022 2.890 2.910 2.790 2.830 286,457 -0.13(-4.39%)
Oct 06, 2022 3.050 3.185 2.940 2.960 245,671 -0.14(-4.52%)
Oct 05, 2022 3.050 3.155 2.880 3.100 345,248 +0.01(+0.32%)
Oct 04, 2022 3.110 3.290 2.987 3.090 678,458 +0.03(+0.98%)
Oct 03, 2022 2.990 3.100 2.895 3.060 411,462 +0.09(+3.03%)
Sep 30, 2022 2.830 3.080 2.770 2.970 612,497 +0.13(+4.58%)
Sep 29, 2022 3.000 3.000 2.790 2.840 329,997 -0.21(-6.89%)
Sep 28, 2022 3.000 3.083 2.920 3.050 511,430 +0.05(+1.67%)
Sep 27, 2022 3.110 3.175 2.940 3.000 445,339 -0.05(-1.64%)
Sep 26, 2022 3.000 3.130 2.975 3.050 298,839 +0.05(+1.67%)
Sep 23, 2022 3.040 3.040 2.950 3.000 697,986 -0.08(-2.60%)
Sep 22, 2022 3.330 3.425 3.055 3.080 596,868 -0.25(-7.51%)
Sep 21, 2022 3.510 3.540 3.310 3.330 439,866 -0.18(-5.13%)
Sep 20, 2022 3.550 3.630 3.500 3.510 346,896 -0.06(-1.68%)
Sep 19, 2022 3.680 3.710 3.550 3.570 256,701 -0.16(-4.29%)
Sep 16, 2022 3.800 3.846 3.590 3.730 562,795 -0.15(-3.87%)
Sep 15, 2022 3.790 4.020 3.765 3.880 378,709 +0.06(+1.57%)
Sep 14, 2022 3.670 3.820 3.665 3.820 351,017 +0.20(+5.52%)
Sep 13, 2022 3.780 3.860 3.530 3.620 634,675 -0.35(-8.82%)
Sep 12, 2022 4.130 4.400 3.850 3.970 634,013 -0.46(-10.38%)
Sep 09, 2022 4.250 4.460 4.210 4.430 265,932 +0.18(+4.24%)
Sep 08, 2022 4.090 4.307 4.030 4.250 201,587 +0.11(+2.66%)
Sep 07, 2022 3.800 4.150 3.790 4.140 313,259 +0.31(+8.09%)
Sep 06, 2022 4.010 4.070 3.810 3.830 375,575 -0.27(-6.59%)
Sep 02, 2022 4.320 4.390 4.080 4.100 253,818 -0.18(-4.21%)
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.