Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.610 USD +0.140 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.030 6.050 5.750 5.760 133,097 -0.23(-3.84%)
Feb 27, 2018 5.920 6.362 5.905 5.990 114,482 -0.09(-1.48%)
Feb 26, 2018 6.190 6.250 6.030 6.080 56,768 -0.04(-0.65%)
Feb 23, 2018 6.350 6.350 6.100 6.120 196,761 -0.23(-3.62%)
Feb 22, 2018 6.950 6.950 6.330 6.350 181,873 -0.51(-7.43%)
Feb 21, 2018 6.780 7.050 6.756 6.860 212,237 +0.11(+1.63%)
Feb 20, 2018 6.280 6.770 6.260 6.750 117,743 +0.49(+7.83%)
Feb 16, 2018 6.260 6.260 6.260 0 +0.04(+0.64%)
Feb 15, 2018 6.000 6.260 5.780 6.220 129,547 +0.30(+5.07%)
Feb 14, 2018 6.050 5.790 5.920 130,885 +0.03(+0.51%)
Feb 13, 2018 5.880 5.920 5.760 5.890 91,720 -0.08(-1.34%)
Feb 12, 2018 6.070 6.073 5.890 5.970 100,109 -0.09(-1.49%)
Feb 09, 2018 6.090 6.120 5.770 6.060 214,106 +0.29(+5.03%)
Feb 08, 2018 5.900 6.240 5.710 5.770 139,013 -0.10(-1.70%)
Feb 07, 2018 6.040 6.150 5.800 5.870 75,809 -0.15(-2.49%)
Feb 06, 2018 5.750 6.100 5.650 6.020 118,085 +0.22(+3.79%)
Feb 05, 2018 5.887 5.887 5.820 5.800 50,774 -0.04(-0.68%)
Feb 02, 2018 5.910 5.920 5.770 5.840 89,287 -0.10(-1.68%)
Feb 01, 2018 5.800 5.980 5.750 5.940 64,279 +0.12(+2.06%)
Jan 31, 2018 5.890 6.150 5.770 5.820 99,250 +0.01(+0.17%)
Jan 30, 2018 5.790 6.150 5.620 5.810 108,554 +0.02(+0.35%)
Jan 29, 2018 6.150 6.150 5.700 5.790 169,484 -0.36(-5.85%)
Jan 26, 2018 6.240 6.240 6.100 6.150 90,403 -0.04(-0.65%)
Jan 25, 2018 6.250 6.280 6.110 6.190 34,550 -0.01(-0.16%)
Jan 24, 2018 6.440 6.480 5.850 6.200 163,663 -0.14(-2.21%)
Jan 23, 2018 6.620 6.710 6.250 6.340 118,900 -0.30(-4.52%)
Jan 22, 2018 6.320 6.790 6.320 6.640 96,681 +0.02(+0.30%)
Jan 19, 2018 6.710 7.130 6.550 6.620 192,117 -0.09(-1.34%)
Jan 18, 2018 6.570 6.929 6.300 6.710 132,671 +0.25(+3.87%)
Jan 17, 2018 6.470 7.096 6.380 6.460 77,652 +0.09(+1.41%)
Jan 16, 2018 6.630 6.650 6.280 6.370 175,366 -0.09(-1.39%)
Jan 12, 2018 6.460 6.460 6.460 0 -0.10(-1.52%)
Jan 11, 2018 6.470 6.780 6.300 6.560 105,121 +0.15(+2.34%)
Jan 10, 2018 6.480 6.490 6.230 6.410 82,811 -0.08(-1.23%)
Jan 09, 2018 6.600 6.800 6.250 6.490 70,825 -0.14(-2.11%)
Jan 08, 2018 6.750 6.950 6.550 6.630 69,747 -0.12(-1.78%)
Jan 05, 2018 6.870 6.870 6.600 6.750 68,379 -0.07(-1.03%)
Jan 04, 2018 6.740 6.920 6.560 6.820 60,247 +0.23(+3.49%)
Jan 03, 2018 6.700 6.750 6.520 6.590 51,898 -0.12(-1.79%)
Jan 02, 2018 6.370 6.830 6.370 6.710 86,028 +0.48(+7.70%)
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%)
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