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

Akoustis Technologies Inc (NQ: AKTS )

0.5462 -0.0196 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 0.5766 0.5800 0.5226 0.5462 276,931 -0.02(-3.46%)
Apr 25, 2024 0.5700 0.5900 0.5425 0.5658 282,774 +0.01(+1.85%)
Apr 24, 2024 0.5900 0.5930 0.5550 0.5555 332,087 -0.05(-8.03%)
Apr 23, 2024 0.5500 0.6140 0.5200 0.6040 797,571 +0.06(+10.48%)
Apr 22, 2024 0.4900 0.5536 0.4870 0.5467 371,356 +0.06(+12.26%)
Apr 19, 2024 0.5000 0.5233 0.4825 0.4870 473,952 -0.02(-4.70%)
Apr 18, 2024 0.5135 0.5314 0.4800 0.5110 349,036 +0.01(+1.23%)
Apr 17, 2024 0.5190 0.5229 0.4900 0.5048 368,131 -0.00(-0.06%)
Apr 16, 2024 0.5200 0.5427 0.5050 0.5051 595,894 -0.02(-3.86%)
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%)
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.