Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.960 USD +0.490 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.110 7.200 6.910 6.960 424,700 -0.26(-3.60%)
May 30, 2019 7.150 7.290 6.960 7.220 498,732 +0.25(+3.59%)
May 29, 2019 6.950 7.100 6.740 6.970 325,322 -0.01(-0.14%)
May 28, 2019 7.010 7.330 6.910 6.980 369,693 +0.02(+0.29%)
May 24, 2019 6.760 7.010 6.660 6.960 330,700 +0.21(+3.11%)
May 23, 2019 6.820 7.100 6.570 6.750 458,926 -0.02(-0.30%)
May 22, 2019 6.620 7.035 6.460 6.770 442,965 +0.11(+1.65%)
May 21, 2019 7.100 7.300 6.540 6.660 570,498 -0.38(-5.40%)
May 20, 2019 7.230 7.330 6.847 7.040 511,229 -0.35(-4.74%)
May 17, 2019 7.950 7.988 7.340 7.390 342,200 -0.58(-7.28%)
May 16, 2019 7.760 8.030 7.710 7.970 480,500 +0.22(+2.84%)
May 15, 2019 8.310 8.350 7.670 7.750 844,532 -0.60(-7.19%)
May 14, 2019 8.990 9.000 8.320 8.350 882,329 -0.54(-6.07%)
May 13, 2019 8.100 8.950 7.910 8.890 2,139,280 +0.68(+8.28%)
May 10, 2019 8.300 8.370 7.780 8.210 875,700 +0.17(+2.11%)
May 09, 2019 8.050 8.300 7.813 8.040 884,806 -0.12(-1.47%)
May 08, 2019 7.620 8.320 7.590 8.160 1,267,050 +0.45(+5.84%)
May 07, 2019 7.500 7.800 7.210 7.710 1,757,665 +1.31(+20.47%)
May 06, 2019 6.380 6.550 6.220 6.400 163,461 +0.02(+0.31%)
May 03, 2019 6.270 6.450 6.250 6.380 124,900 +0.10(+1.59%)
May 02, 2019 6.390 6.400 6.200 6.280 223,927 -0.11(-1.72%)
May 01, 2019 6.610 6.660 6.390 6.390 121,598 -0.21(-3.18%)
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%)
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