Financial News

Akoustis Technologies Inc (NQ: AKTS )

0.5911 +0.0079 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.500 6.690 6.420 6.600 177,621 +0.09(+1.38%)
Apr 29, 2019 6.770 6.830 6.500 6.510 234,080 -0.26(-3.84%)
Apr 26, 2019 6.600 6.830 6.500 6.770 201,300 +0.19(+2.89%)
Apr 25, 2019 6.600 6.650 6.460 6.580 145,640 +0.01(+0.15%)
Apr 24, 2019 6.310 6.660 6.200 6.570 209,277 +0.24(+3.79%)
Apr 23, 2019 6.610 6.660 6.270 6.330 290,783 -0.29(-4.38%)
Apr 22, 2019 6.890 6.900 6.460 6.620 226,149 -0.27(-3.92%)
Apr 18, 2019 6.820 6.910 6.770 6.890 224,300 +0.11(+1.62%)
Apr 17, 2019 6.870 6.900 6.610 6.780 248,321 -0.04(-0.59%)
Apr 16, 2019 6.680 6.836 6.630 6.820 226,799 +0.22(+3.33%)
Apr 15, 2019 6.940 6.980 6.500 6.600 306,879 -0.20(-2.94%)
Apr 12, 2019 6.670 6.800 6.550 6.800 239,700 +0.19(+2.87%)
Apr 11, 2019 6.570 6.650 6.450 6.610 270,290 +0.11(+1.69%)
Apr 10, 2019 6.350 6.620 6.270 6.500 322,419 +0.16(+2.52%)
Apr 09, 2019 6.310 6.465 6.226 6.340 131,049 +0.03(+0.48%)
Apr 08, 2019 6.260 6.365 6.120 6.310 134,225 +0.05(+0.80%)
Apr 05, 2019 6.130 6.300 6.040 6.260 174,300 +0.15(+2.45%)
Apr 04, 2019 6.170 6.218 5.960 6.110 193,145 -0.07(-1.13%)
Apr 03, 2019 6.400 6.630 5.840 6.180 411,995 -0.22(-3.44%)
Apr 02, 2019 6.040 6.750 5.900 6.400 780,875 +0.61(+10.54%)
Apr 01, 2019 5.840 5.900 5.750 5.790 162,522 -0.02(-0.34%)
Mar 29, 2019 5.980 6.020 5.800 5.810 173,700 -0.15(-2.52%)
Mar 28, 2019 5.970 6.080 5.850 5.960 173,018 +0.01(+0.17%)
Mar 27, 2019 6.040 6.230 5.770 5.950 255,713 -0.08(-1.33%)
Mar 26, 2019 6.250 6.300 5.890 6.030 347,640 -0.16(-2.58%)
Mar 25, 2019 6.540 6.620 6.130 6.190 185,508 -0.34(-5.21%)
Mar 22, 2019 6.760 6.810 6.430 6.530 185,000 -0.22(-3.26%)
Mar 21, 2019 6.800 6.910 6.710 6.750 154,652 +0.02(+0.30%)
Mar 20, 2019 6.690 6.790 6.530 6.730 247,625 +0.05(+0.75%)
Mar 19, 2019 6.460 6.740 6.340 6.680 166,424 +0.23(+3.57%)
Mar 18, 2019 6.520 6.670 6.200 6.450 337,860 -0.07(-1.07%)
Mar 15, 2019 6.260 6.650 6.260 6.520 322,800 +0.29(+4.65%)
Mar 14, 2019 6.490 6.575 6.200 6.230 195,632 -0.22(-3.41%)
Mar 13, 2019 6.250 6.491 6.087 6.450 310,829 +0.23(+3.70%)
Mar 12, 2019 6.120 6.400 6.020 6.220 343,517 +0.12(+1.97%)
Mar 11, 2019 5.990 6.190 5.820 6.100 190,184 +0.10(+1.67%)
Mar 08, 2019 6.070 6.200 6.000 6.000 146,100 -0.16(-2.60%)
Mar 07, 2019 6.210 6.380 5.430 6.160 793,259 -0.09(-1.44%)
Mar 06, 2019 6.300 6.360 6.100 6.250 137,736 -0.07(-1.11%)
Mar 05, 2019 6.530 6.560 5.840 6.320 403,421 -0.27(-4.10%)
Mar 04, 2019 6.700 6.750 6.450 6.590 100,594 -0.05(-0.75%)
Mar 01, 2019 6.465 6.840 6.465 6.640 180,900 +0.06(+0.91%)
Feb 28, 2019 6.590 6.670 6.420 6.580 117,702 +0.02(+0.30%)
Feb 27, 2019 6.860 6.940 6.560 6.560 137,282 -0.32(-4.65%)
Feb 26, 2019 7.050 7.130 6.780 6.880 94,610 -0.15(-2.13%)
Feb 25, 2019 7.050 7.190 6.960 7.030 144,172 +0.07(+1.01%)
Feb 22, 2019 6.810 7.060 6.670 6.960 177,800 +0.14(+2.05%)
Feb 21, 2019 6.830 6.906 6.690 6.820 143,178 -0.06(-0.87%)
Feb 20, 2019 7.210 7.210 6.600 6.880 269,495 -0.07(-1.01%)
Feb 19, 2019 7.100 7.155 6.530 6.950 254,749 +0.14(+2.06%)
Feb 15, 2019 6.800 7.020 6.770 6.810 159,400 +0.01(+0.15%)
Feb 14, 2019 6.940 7.030 6.760 6.800 122,363 -0.14(-2.02%)
Feb 13, 2019 7.120 7.195 6.800 6.940 191,070 -0.22(-3.07%)
Feb 12, 2019 7.310 7.387 7.120 7.160 109,063 -0.13(-1.78%)
Feb 11, 2019 7.360 7.540 7.230 7.290 182,190 -0.03(-0.41%)
Feb 08, 2019 7.030 7.360 7.000 7.320 157,100 +0.27(+3.83%)
Feb 07, 2019 7.120 7.140 6.830 7.050 156,860 -0.12(-1.67%)
Feb 06, 2019 7.040 7.360 6.990 7.170 189,882 +0.10(+1.41%)
Feb 05, 2019 7.170 7.265 6.600 7.070 453,845 -0.15(-2.08%)
Feb 04, 2019 7.260 7.485 7.120 7.220 212,765 -0.07(-0.96%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback