Financial News

Akoustis Technologies Inc (NQ: AKTS )

0.5911 +0.0111 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.230 6.230 6.230 0 -0.22(-3.41%)
Dec 28, 2017 6.080 6.520 5.910 6.450 77,719 +0.37(+6.09%)
Dec 27, 2017 6.010 6.150 5.970 6.080 81,357 +0.09(+1.50%)
Dec 26, 2017 6.180 6.320 5.910 5.990 45,626 -0.19(-3.07%)
Dec 22, 2017 6.270 6.570 6.160 6.180 66,427 -0.18(-2.83%)
Dec 21, 2017 5.900 6.545 5.890 6.360 79,669 +0.49(+8.35%)
Dec 20, 2017 6.220 6.587 5.750 5.870 132,424 -0.37(-5.93%)
Dec 19, 2017 6.590 7.030 6.150 6.240 156,641 -0.52(-7.69%)
Dec 18, 2017 6.500 6.800 6.340 6.760 87,516 +0.21(+3.21%)
Dec 15, 2017 6.880 7.090 6.510 6.550 175,547 -0.25(-3.68%)
Dec 14, 2017 6.400 7.210 6.315 6.800 79,398 +0.46(+7.26%)
Dec 13, 2017 6.440 6.740 6.260 6.340 40,332 -0.07(-1.09%)
Dec 12, 2017 6.780 7.060 6.350 6.410 81,269 -0.38(-5.60%)
Dec 11, 2017 7.100 7.249 6.730 6.790 79,408 -0.16(-2.30%)
Dec 08, 2017 6.950 7.300 6.650 6.950 98,773 +0.00(+0.00%)
Dec 07, 2017 7.240 7.240 6.500 6.950 77,801 -0.13(-1.84%)
Dec 06, 2017 6.750 7.160 6.680 7.080 74,263 +0.36(+5.36%)
Dec 05, 2017 6.640 6.840 6.540 6.720 33,514 +0.19(+2.91%)
Dec 04, 2017 6.850 6.875 6.410 6.530 55,709 -0.25(-3.69%)
Dec 01, 2017 6.520 6.850 6.500 6.780 54,334 -0.02(-0.29%)
Nov 30, 2017 6.950 6.950 6.550 6.800 57,063 -0.04(-0.58%)
Nov 29, 2017 6.940 7.000 6.800 6.840 51,473 -0.06(-0.87%)
Nov 28, 2017 6.700 6.950 6.510 6.900 147,752 +0.31(+4.70%)
Nov 27, 2017 6.500 6.700 6.360 6.590 57,937 +0.17(+2.65%)
Nov 24, 2017 6.500 6.595 6.320 6.420 40,949 -0.01(-0.16%)
Nov 22, 2017 7.000 7.010 6.420 6.430 133,430 -0.50(-7.22%)
Nov 21, 2017 6.500 7.000 6.450 6.930 133,669 +0.63(+10.00%)
Nov 20, 2017 6.430 6.697 6.000 6.300 68,779 -0.15(-2.33%)
Nov 17, 2017 6.240 6.830 6.240 6.450 77,105 +0.21(+3.37%)
Nov 16, 2017 5.720 6.330 5.720 6.240 76,798 +0.56(+9.86%)
Nov 15, 2017 5.530 5.990 5.430 5.680 77,598 +0.38(+7.17%)
Nov 14, 2017 5.090 5.400 5.090 5.300 55,574 +0.07(+1.34%)
Nov 13, 2017 5.500 5.500 5.200 5.230 57,370 -0.28(-5.08%)
Nov 10, 2017 5.500 5.700 5.500 5.510 50,827 +0.01(+0.18%)
Nov 09, 2017 5.240 5.580 4.910 5.500 132,966 -0.01(-0.18%)
Nov 08, 2017 5.090 5.590 5.000 5.510 121,862 +0.15(+2.80%)
Nov 07, 2017 5.940 6.030 5.270 5.360 68,149 -0.58(-9.76%)
Nov 06, 2017 5.680 6.200 5.600 5.940 67,827 +0.21(+3.66%)
Nov 03, 2017 5.630 5.880 5.563 5.730 40,939 +0.07(+1.24%)
Nov 02, 2017 5.590 5.670 5.520 5.660 24,041 +0.04(+0.71%)
Nov 01, 2017 6.140 6.140 5.600 5.620 28,385 -0.47(-7.72%)
Oct 31, 2017 5.850 6.100 5.820 6.090 39,153 +0.20(+3.40%)
Oct 30, 2017 5.950 6.220 5.840 5.890 26,832 -0.05(-0.84%)
Oct 27, 2017 5.620 5.990 5.559 5.940 48,636 +0.12(+2.06%)
Oct 26, 2017 5.480 5.890 5.480 5.820 33,830 +0.18(+3.19%)
Oct 25, 2017 5.530 5.730 5.500 5.640 77,354 -0.07(-1.23%)
Oct 24, 2017 6.020 6.020 5.600 5.710 45,317 -0.30(-4.99%)
Oct 23, 2017 6.200 6.200 6.000 6.010 33,951 -0.21(-3.38%)
Oct 20, 2017 6.420 6.420 6.170 6.220 38,794 -0.11(-1.74%)
Oct 19, 2017 6.440 6.490 6.300 6.330 18,213 -0.27(-4.09%)
Oct 18, 2017 6.720 6.720 6.490 6.600 26,739 -0.05(-0.75%)
Oct 17, 2017 6.610 6.690 6.460 6.650 19,460 +0.20(+3.10%)
Oct 16, 2017 6.630 6.683 6.360 6.450 24,178 -0.37(-5.43%)
Oct 13, 2017 7.210 7.210 6.770 6.820 46,697 +0.27(+4.12%)
Oct 12, 2017 6.600 6.660 6.530 6.550 7,808 -0.02(-0.30%)
Oct 11, 2017 6.440 6.710 6.420 6.570 28,020 +0.34(+5.46%)
Oct 10, 2017 6.840 6.850 6.160 6.230 50,385 -0.53(-7.84%)
Oct 09, 2017 6.480 6.880 6.480 6.760 24,800 +0.22(+3.36%)
Oct 06, 2017 6.650 6.720 6.490 6.540 22,398 -0.11(-1.65%)
Oct 05, 2017 6.670 6.730 6.560 6.650 14,163 +0.08(+1.22%)
Oct 04, 2017 6.680 6.736 6.490 6.570 24,599 -0.20(-2.95%)
Oct 03, 2017 6.620 6.850 6.473 6.770 39,356 +0.28(+4.31%)
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