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

Akoustis Technologies Inc (NQ: AKTS )

0.8101 +0.0301 (+3.86%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 28, 2023 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 (%)
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%)
Sep 01, 2023 1.520 1.560 1.470 1.520 912,987 +0.01(+0.66%)
Aug 31, 2023 1.550 1.610 1.500 1.510 789,694 -0.05(-3.21%)
Aug 30, 2023 1.640 1.645 1.535 1.560 1,082,672 -0.05(-3.11%)
Aug 29, 2023 1.710 1.750 1.610 1.610 790,431 -0.08(-4.73%)
Aug 28, 2023 1.770 1.793 1.660 1.690 809,838 -0.08(-4.52%)
Aug 25, 2023 1.830 1.865 1.725 1.770 727,920 -0.07(-3.80%)
Aug 24, 2023 1.950 2.020 1.820 1.840 490,165 -0.11(-5.64%)
Aug 23, 2023 1.810 1.970 1.780 1.950 486,579 +0.13(+7.14%)
Aug 22, 2023 1.930 1.940 1.820 1.820 339,333 -0.09(-4.71%)
Aug 21, 2023 1.870 1.930 1.830 1.910 490,654 +0.05(+2.69%)
Aug 18, 2023 1.770 1.895 1.750 1.860 456,483 +0.05(+2.76%)
Aug 17, 2023 1.800 1.830 1.760 1.810 544,286 +0.02(+1.12%)
Aug 16, 2023 1.850 1.850 1.770 1.790 522,795 -0.06(-3.24%)
Aug 15, 2023 1.900 1.920 1.840 1.850 573,050 -0.08(-4.15%)
Aug 14, 2023 1.950 1.965 1.880 1.930 387,942 -0.03(-1.53%)
Aug 11, 2023 1.920 2.010 1.860 1.960 567,748 +0.03(+1.55%)
Aug 10, 2023 2.070 2.100 1.900 1.930 1,034,975 -0.15(-7.21%)
Aug 09, 2023 2.250 2.250 2.070 2.080 718,494 -0.19(-8.37%)
Aug 08, 2023 2.170 2.270 2.110 2.270 647,263 +0.06(+2.71%)
Aug 07, 2023 2.240 2.255 2.170 2.210 547,491 -0.03(-1.34%)
Aug 04, 2023 2.270 2.330 2.240 2.240 461,752 -0.04(-1.75%)
Aug 03, 2023 2.290 2.339 2.235 2.280 431,518 -0.03(-1.30%)
Aug 02, 2023 2.310 2.340 2.230 2.310 741,113 -0.03(-1.28%)
Aug 01, 2023 2.380 2.389 2.310 2.340 417,605 -0.05(-2.09%)
Jul 31, 2023 2.450 2.490 2.370 2.390 652,563 +0.00(+0.00%)
Jul 28, 2023 2.320 2.485 2.320 2.390 534,258 +0.08(+3.46%)
Jul 27, 2023 2.400 2.410 2.300 2.310 613,778 -0.04(-1.70%)
Jul 26, 2023 2.310 2.370 2.295 2.350 453,717 +0.04(+1.73%)
Jul 25, 2023 2.360 2.490 2.300 2.310 864,936 -0.04(-1.70%)
Jul 24, 2023 2.450 2.470 2.350 2.350 602,962 -0.12(-4.86%)
Jul 21, 2023 2.480 2.515 2.420 2.470 495,024 +0.00(+0.00%)
Jul 20, 2023 2.500 2.515 2.431 2.470 1,058,746 -0.10(-3.89%)
Jul 19, 2023 2.580 2.640 2.362 2.570 2,258,167 -0.02(-0.77%)
Jul 18, 2023 2.680 2.711 2.580 2.590 999,319 -0.08(-3.00%)
Jul 17, 2023 2.720 2.739 2.640 2.670 799,299 -0.08(-2.91%)
Jul 14, 2023 2.810 2.820 2.710 2.750 422,112 -0.03(-1.08%)
Jul 13, 2023 2.750 2.800 2.730 2.780 435,873 +0.00(+0.00%)
Jul 12, 2023 2.940 2.940 2.770 2.780 505,029 +0.01(+0.36%)
Jul 11, 2023 2.850 2.900 2.740 2.770 560,312 -0.09(-3.15%)
Jul 10, 2023 2.770 2.908 2.770 2.860 610,264 +0.04(+1.42%)
Jul 07, 2023 2.760 2.910 2.760 2.820 430,296 +0.06(+2.17%)
Jul 06, 2023 2.950 2.970 2.760 2.760 717,842 -0.24(-8.00%)
Jul 05, 2023 3.210 3.210 2.990 3.000 355,973 -0.20(-6.25%)
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.