Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.349 USD -0.051 (-0.55%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.860 4.990 4.800 4.970 72,600 +0.18(+3.76%)
Dec 28, 2018 4.730 4.880 4.680 4.790 76,400 +0.07(+1.48%)
Dec 27, 2018 4.740 5.000 4.600 4.720 98,899 -0.03(-0.63%)
Dec 26, 2018 4.910 5.040 4.610 4.750 191,580 -0.15(-3.06%)
Dec 24, 2018 5.000 5.080 4.860 4.900 104,900 -0.09(-1.80%)
Dec 21, 2018 5.010 5.060 4.880 4.990 153,000 +0.01(+0.20%)
Dec 20, 2018 5.480 5.530 4.930 4.980 341,608 -0.52(-9.45%)
Dec 19, 2018 5.730 5.790 5.470 5.500 168,087 -0.20(-3.51%)
Dec 18, 2018 5.800 5.800 5.670 5.700 178,111 +0.01(+0.18%)
Dec 17, 2018 5.380 5.750 5.280 5.690 192,781 +0.33(+6.16%)
Dec 14, 2018 5.280 5.510 5.280 5.360 70,300 +0.04(+0.75%)
Dec 13, 2018 5.520 5.521 5.200 5.320 78,832 -0.21(-3.80%)
Dec 12, 2018 5.380 5.580 5.340 5.530 168,555 +0.14(+2.60%)
Dec 11, 2018 5.480 5.564 5.370 5.390 179,913 -0.04(-0.74%)
Dec 10, 2018 5.340 5.480 5.290 5.430 255,949 +0.08(+1.50%)
Dec 07, 2018 5.150 5.380 5.110 5.350 116,500 +0.20(+3.88%)
Dec 06, 2018 5.260 5.460 5.000 5.150 377,098 -0.20(-3.74%)
Dec 04, 2018 5.030 5.350 5.010 5.350 168,800 +0.30(+5.94%)
Dec 03, 2018 5.200 5.226 4.890 5.050 247,985 +0.05(+1.00%)
Nov 30, 2018 5.000 5.000 4.750 5.000 191,200 +0.08(+1.63%)
Nov 29, 2018 5.160 5.160 4.870 4.920 170,531 -0.16(-3.15%)
Nov 28, 2018 4.980 5.130 4.866 5.080 95,569 +0.08(+1.60%)
Nov 27, 2018 5.060 5.250 4.870 5.000 106,674 -0.06(-1.19%)
Nov 26, 2018 4.890 5.280 4.890 5.060 284,010 +0.30(+6.30%)
Nov 23, 2018 4.760 5.010 4.740 4.760 53,700 -0.13(-2.66%)
Nov 21, 2018 4.890 4.890 4.890 0 +0.10(+2.09%)
Nov 20, 2018 4.550 4.790 4.380 4.790 198,047 +0.21(+4.59%)
Nov 19, 2018 4.830 4.840 4.330 4.580 235,252 -0.12(-2.55%)
Nov 16, 2018 4.760 4.880 4.580 4.700 197,400 -0.10(-2.08%)
Nov 15, 2018 4.890 4.960 4.720 4.800 167,871 -0.16(-3.23%)
Nov 14, 2018 5.010 5.050 4.550 4.960 317,458 -0.05(-1.00%)
Nov 13, 2018 4.940 5.030 4.700 5.010 375,066 +0.16(+3.30%)
Nov 12, 2018 5.000 5.020 4.800 4.850 204,552 -0.11(-2.22%)
Nov 09, 2018 4.800 4.970 4.320 4.960 454,500 +0.16(+3.33%)
Nov 08, 2018 5.200 5.300 4.750 4.800 884,854 -0.25(-4.95%)
Nov 07, 2018 4.750 5.200 4.750 5.050 2,647,596 +0.60(+13.48%)
Nov 06, 2018 3.950 4.740 3.400 4.450 2,212,513 +0.70(+18.67%)
Nov 05, 2018 3.780 3.840 3.620 3.750 303,055 -0.03(-0.79%)
Nov 02, 2018 4.100 4.150 3.780 3.780 752,500 -0.29(-7.13%)
Nov 01, 2018 4.080 4.160 3.900 4.070 208,761 +0.00(+0.00%)
Oct 31, 2018 3.660 4.110 3.650 4.070 627,212 +0.50(+14.01%)
Oct 30, 2018 3.580 3.900 3.480 3.570 401,866 +0.10(+2.88%)
Oct 29, 2018 3.700 3.800 3.460 3.470 393,086 -0.18(-4.93%)
Oct 26, 2018 3.720 3.800 3.620 3.650 278,000 -0.15(-3.95%)
Oct 25, 2018 3.860 4.040 3.800 3.800 304,630 -0.06(-1.55%)
Oct 24, 2018 4.010 4.059 3.720 3.860 491,015 -0.10(-2.53%)
Oct 23, 2018 3.860 4.080 3.750 3.960 927,196 -0.16(-3.88%)
Oct 22, 2018 4.200 4.250 3.820 4.120 1,305,120 +0.00(+0.00%)
Oct 19, 2018 4.290 4.300 4.000 4.120 3,429,000 -0.89(-17.76%)
Oct 18, 2018 5.760 5.760 5.000 5.010 745,320 -0.76(-13.17%)
Oct 17, 2018 5.840 6.110 5.500 5.770 259,762 -0.05(-0.86%)
Oct 16, 2018 5.800 6.040 5.760 5.820 232,889 +0.12(+2.11%)
Oct 15, 2018 5.570 5.840 5.524 5.700 130,493 -0.12(-2.06%)
Oct 12, 2018 6.060 6.285 5.800 5.820 179,400 -0.11(-1.85%)
Oct 11, 2018 6.000 6.340 5.880 5.930 167,597 -0.14(-2.31%)
Oct 10, 2018 7.360 7.440 6.050 6.070 251,401 -0.53(-8.03%)
Oct 09, 2018 6.540 6.860 6.530 6.600 79,617 +0.00(+0.00%)
Oct 08, 2018 6.980 7.030 6.590 6.600 123,969 -0.48(-6.78%)
Oct 05, 2018 7.280 7.520 7.030 7.080 212,800 -0.17(-2.34%)
Oct 04, 2018 7.550 7.780 7.240 7.250 78,703 -0.34(-4.48%)
Oct 03, 2018 7.400 7.780 7.306 7.590 112,980 +0.19(+2.57%)
Oct 02, 2018 8.200 8.380 7.390 7.400 255,432 -0.81(-9.87%)
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